Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.500	12.720	12.500	12.680	7.960	7,344,200
2013-03-19	12.460	12.490	12.290	12.450	7.815	4,869,100
2013-03-18	12.400	12.530	12.270	12.390	7.778	8,102,800
2013-03-15	12.520	12.610	12.380	12.500	7.847	8,931,000
2013-03-14	12.630	12.730	12.530	12.570	7.891	8,850,200
2013-03-13	12.520	12.710	12.460	12.640	7.935	4,768,400
2013-03-12	12.480	12.630	12.460	12.550	7.878	4,151,100
2013-03-11	12.300	12.530	12.300	12.510	7.853	4,885,000
2013-03-08	12.390	12.390	12.210	12.330	7.740	4,384,200
2013-03-07	12.350	12.380	12.250	12.320	7.734	5,004,600
2013-03-06	12.280	12.420	12.250	12.360	7.759	6,689,300
2013-03-05	12.040	12.230	12.010	12.180	7.646	6,471,600
2013-03-04	11.920	12.070	11.820	12.020	7.545	9,989,100
2013-03-01	11.560	11.940	11.520	11.930	7.489	7,874,700
2013-02-28	11.670	11.790	11.610	11.620	7.294	8,716,800
2013-02-27	11.070	11.800	11.010	11.640	7.307	11,982,300
2013-02-26	10.910	11.010	10.800	10.950	6.874	5,059,800
2013-02-25	11.270	11.320	10.890	10.900	6.842	7,176,700
2013-02-22	11.120	11.230	11.080	11.230	7.049	3,545,700
2013-02-21	11.350	11.360	11.040	11.060	6.943	4,101,600
2013-02-20	11.360	11.420	11.310	11.370	7.137	8,649,500
2013-02-19	11.170	11.370	11.170	11.370	7.137	4,541,800
2013-02-15	11.220	11.240	11.110	11.170	7.012	4,121,200
2013-02-14	11.310	11.380	11.210	11.210	7.037	4,892,100
2013-02-13	11.310	11.430	11.310	11.340	7.118	4,463,800
2013-02-12	11.230	11.330	11.170	11.310	7.100	5,019,900
2013-02-11	11.060	11.220	11.020	11.200	7.031	5,735,400
2013-02-08	11.120	11.140	10.990	11.070	6.949	6,413,900
2013-02-07	11.060	11.140	10.990	11.110	6.974	5,463,600
2013-02-06	10.950	11.090	10.930	11.060	6.943	4,023,200
2013-02-05	10.960	11.070	10.910	10.990	6.899	5,720,100
2013-02-04	11.090	11.110	10.900	10.920	6.855	4,402,400
2013-02-01	10.930	11.130	10.860	11.050	6.936	6,578,600
2013-01-31	10.890	10.950	10.780	10.840	6.805	7,138,500
2013-01-30	10.690	10.950	10.660	10.880	6.830	18,373,200
2013-01-29	10.850	10.860	10.670	10.700	6.692	20,323,400
2013-01-28	11.060	11.080	10.840	10.850	6.785	9,922,600
2013-01-25	11.100	11.180	11.000	11.090	6.936	5,543,800
2013-01-24	11.220	11.300	11.040	11.090	6.936	7,951,700
2013-01-23	11.280	11.310	11.100	11.210	7.011	4,565,400
2013-01-22	11.100	11.360	11.090	11.310	7.073	3,983,300
2013-01-18	11.100	11.140	11.000	11.140	6.967	2,706,700
2013-01-17	11.000	11.140	10.990	11.070	6.923	2,677,900
2013-01-16	10.940	11.020	10.890	10.950	6.848	3,127,200
2013-01-15	11.000	11.040	10.800	11.000	6.879	2,746,700
2013-01-14	11.100	11.180	10.990	11.030	6.898	4,126,900
2013-01-11	11.080	11.160	11.000	11.110	6.948	3,671,800
2013-01-10	10.950	11.110	10.880	11.090	6.936	3,716,300
2013-01-09	10.840	10.950	10.790	10.900	6.817	3,836,900
2013-01-08	10.810	10.930	10.690	10.850	6.785	3,683,000
2013-01-07	11.330	11.330	10.810	10.850	6.785	6,791,100
2013-01-04	10.990	11.250	10.930	11.200	7.004	6,218,700
2013-01-03	10.950	11.050	10.880	10.940	6.842	8,415,000
2013-01-02	10.890	11.030	10.810	11.000	6.879	5,166,900
2012-12-31	10.500	10.740	10.410	10.700	6.692	3,652,800
2012-12-28	10.560	10.640	10.480	10.510	6.573	2,737,400
2012-12-27	10.740	10.780	10.440	10.640	6.654	3,612,600
2012-12-26	10.820	10.870	10.740	10.770	6.735	2,388,900
2012-12-24	10.880	10.900	10.730	10.800	6.754	1,203,300
2012-12-21	10.940	10.990	10.770	10.900	6.817	5,069,900

← NewerPage 58 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.