Aes Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	12.410	12.500	12.290	12.360	7.782	2,304,400
2013-06-13	12.170	12.410	12.120	12.390	7.801	3,163,100
2013-06-12	12.400	12.430	12.100	12.180	7.669	3,640,800
2013-06-11	12.160	12.390	12.060	12.310	7.750	4,736,500
2013-06-10	12.510	12.550	12.240	12.260	7.719	3,919,100
2013-06-07	12.320	12.610	12.280	12.510	7.876	4,139,200
2013-06-06	12.060	12.330	12.020	12.280	7.732	5,945,900
2013-06-05	12.210	12.250	12.020	12.070	7.599	4,877,000
2013-06-04	12.310	12.380	12.180	12.280	7.732	6,288,900
2013-06-03	12.210	12.390	12.040	12.290	7.738	7,857,800
2013-05-31	12.280	12.510	12.200	12.200	7.681	5,623,100
2013-05-30	12.400	12.660	12.300	12.310	7.750	4,496,400
2013-05-29	12.330	12.430	12.070	12.370	7.788	6,643,300
2013-05-28	12.750	12.770	12.270	12.420	7.820	7,682,500
2013-05-24	12.800	12.830	12.600	12.660	7.971	2,892,400
2013-05-23	12.750	12.980	12.550	12.900	8.122	5,943,900
2013-05-22	13.010	13.240	12.750	12.840	8.084	7,910,800
2013-05-21	12.930	13.050	12.840	13.000	8.185	8,428,200
2013-05-20	12.980	13.020	12.850	12.930	8.141	4,060,700
2013-05-17	12.880	13.000	12.860	12.990	8.179	4,908,300
2013-05-16	13.010	13.060	12.780	12.860	8.097	8,298,400
2013-05-15	13.140	13.270	12.980	13.080	8.235	10,861,600
2013-05-14	13.020	13.280	12.980	13.130	8.267	5,578,600
2013-05-13	13.240	13.240	12.960	13.010	8.191	5,855,100
2013-05-10	13.000	13.320	12.720	13.310	8.380	12,089,500
2013-05-09	13.790	13.800	13.180	13.220	8.323	7,820,500
2013-05-08	13.920	14.000	13.780	13.900	8.751	4,829,200
2013-05-07	13.830	13.980	13.760	13.960	8.789	5,013,500
2013-05-06	13.810	13.860	13.700	13.830	8.707	2,747,200
2013-05-03	13.910	13.980	13.790	13.820	8.701	4,678,400
2013-05-02	13.860	13.880	13.700	13.830	8.707	3,763,500
2013-05-01	13.860	13.940	13.740	13.800	8.689	3,918,100
2013-04-30	13.690	13.940	13.620	13.860	8.726	10,961,000
2013-04-29	13.500	13.740	13.450	13.660	8.600	6,864,000
2013-04-26	13.490	13.580	13.370	13.470	8.456	8,188,000
2013-04-25	13.260	13.600	13.160	13.460	8.449	7,344,100
2013-04-24	13.180	13.280	13.070	13.240	8.311	3,718,100
2013-04-23	13.000	13.200	12.900	13.150	8.255	4,965,100
2013-04-22	12.880	13.010	12.700	12.920	8.110	3,847,500
2013-04-19	12.530	12.880	12.530	12.870	8.079	5,083,200
2013-04-18	12.640	12.680	12.530	12.620	7.922	6,448,900
2013-04-17	12.780	12.800	12.470	12.640	7.935	9,794,700
2013-04-16	12.750	12.900	12.710	12.870	8.079	3,786,200
2013-04-15	13.070	13.200	12.660	12.690	7.966	5,645,000
2013-04-12	12.870	13.100	12.850	13.100	8.223	4,166,000
2013-04-11	12.870	12.980	12.850	12.930	8.117	4,612,400
2013-04-10	12.730	12.930	12.670	12.850	8.066	5,271,900
2013-04-09	12.640	12.720	12.510	12.640	7.935	6,840,400
2013-04-08	12.400	12.610	12.360	12.590	7.903	8,949,000
2013-04-05	12.370	12.580	12.360	12.430	7.803	6,562,800
2013-04-04	12.470	12.620	12.450	12.530	7.865	3,259,000
2013-04-03	12.520	12.570	12.410	12.460	7.822	4,900,500
2013-04-02	12.540	12.550	12.430	12.510	7.853	3,064,000
2013-04-01	12.570	12.610	12.390	12.510	7.853	3,016,500
2013-03-28	12.570	12.610	12.470	12.570	7.891	4,020,600
2013-03-27	12.330	12.550	12.260	12.540	7.872	4,543,500
2013-03-26	12.390	12.510	12.340	12.390	7.778	5,049,500
2013-03-25	12.490	12.540	12.250	12.300	7.721	6,163,200
2013-03-22	12.470	12.510	12.370	12.410	7.790	5,071,800
2013-03-21	12.630	12.690	12.420	12.420	7.796	4,838,200

← NewerPage 57 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-06-02	2:1
1997-08-29	2:1
1994-03-04	103:100
1994-02-01	3:2

Dividends

Ex-date	Amount
2026-07-31	0.1760 USD
2026-05-01	0.1760 USD
2026-01-30	0.1760 USD
2025-10-31	0.1760 USD
2025-08-01	0.1760 USD
2025-05-01	0.1760 USD
2025-01-31	0.1760 USD
2024-11-01	0.1730 USD
2024-08-01	0.1730 USD
2024-04-30	0.1730 USD
2024-01-31	0.1730 USD
2023-10-31	0.1660 USD
2023-07-31	0.1660 USD
2023-04-28	0.1660 USD
2023-01-31	0.1660 USD
2022-10-31	0.1580 USD
2022-07-29	0.1580 USD
2022-04-28	0.1580 USD
2022-01-31	0.1580 USD
2021-11-01	0.1510 USD
2021-07-30	0.1510 USD
2021-04-29	0.1510 USD
2021-01-28	0.1510 USD
2020-10-29	0.1430 USD
2020-07-31	0.1430 USD
2020-04-30	0.1430 USD
2020-01-30	0.1430 USD
2019-10-31	0.1370 USD
2019-07-31	0.1370 USD
2019-04-30	0.1370 USD
2019-01-31	0.1370 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.