Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	10.960	11.030	10.880	11.020	6.892	2,636,200
2012-12-19	11.080	11.080	10.890	10.910	6.823	5,674,100
2012-12-18	10.880	11.070	10.860	11.050	6.911	3,788,100
2012-12-17	10.760	10.920	10.740	10.900	6.817	5,048,900
2012-12-14	10.730	10.790	10.680	10.740	6.717	3,670,200
2012-12-13	10.720	10.780	10.610	10.770	6.735	4,566,700
2012-12-12	10.730	10.790	10.710	10.740	6.717	3,855,800
2012-12-11	10.730	10.870	10.690	10.720	6.704	4,892,800
2012-12-10	10.830	10.860	10.700	10.720	6.704	5,272,900
2012-12-07	10.840	10.980	10.770	10.860	6.792	5,116,700
2012-12-06	10.870	10.960	10.790	10.840	6.779	6,648,300
2012-12-05	10.700	10.920	10.620	10.860	6.792	8,289,900
2012-12-04	10.550	10.780	10.520	10.720	6.704	6,784,200
2012-12-03	10.760	10.760	10.530	10.570	6.610	4,482,800
2012-11-30	10.420	10.680	10.410	10.670	6.673	20,870,500
2012-11-29	10.440	10.460	10.280	10.420	6.517	4,427,100
2012-11-28	10.150	10.400	10.120	10.400	6.504	4,244,900
2012-11-27	10.220	10.340	10.120	10.170	6.360	7,278,600
2012-11-26	10.070	10.280	10.060	10.200	6.379	5,643,900
2012-11-23	10.140	10.180	10.020	10.100	6.316	2,904,400
2012-11-21	9.920	10.030	9.870	9.970	6.235	4,155,800
2012-11-20	9.940	9.990	9.810	9.920	6.204	5,458,900
2012-11-19	10.010	10.100	9.840	9.970	6.235	8,651,400
2012-11-16	9.740	9.930	9.640	9.890	6.185	7,068,500
2012-11-15	9.790	9.930	9.580	9.720	6.079	6,977,100
2012-11-14	9.760	9.820	9.520	9.780	6.116	9,619,400
2012-11-13	9.870	9.990	9.730	9.740	6.091	6,580,800
2012-11-12	10.130	10.340	9.830	9.910	6.198	3,304,200
2012-11-09	10.140	10.180	9.930	9.960	6.229	7,646,800
2012-11-08	10.080	10.180	10.010	10.150	6.348	6,118,200
2012-11-07	10.550	10.770	10.060	10.070	6.298	5,944,700
2012-11-06	10.370	10.630	10.330	10.480	6.554	5,596,400
2012-11-05	10.620	10.650	10.370	10.370	6.485	3,400,800
2012-11-02	10.570	10.700	10.550	10.660	6.667	5,592,400
2012-11-01	10.490	10.800	10.420	10.540	6.592	8,865,900
2012-10-31	10.510	10.610	10.370	10.450	6.535	3,903,900
2012-10-26	10.390	10.530	10.340	10.450	6.535	4,931,800
2012-10-25	10.550	10.620	10.360	10.450	6.510	4,479,800
2012-10-24	10.740	10.790	10.490	10.490	6.535	4,397,500
2012-10-23	10.700	10.780	10.580	10.730	6.685	6,490,000
2012-10-22	10.890	11.000	10.740	10.810	6.735	4,915,200
2012-10-19	11.100	11.160	10.970	11.040	6.878	2,923,600
2012-10-18	11.100	11.250	11.030	11.150	6.946	4,747,000
2012-10-17	10.920	11.120	10.790	11.100	6.915	8,446,500
2012-10-16	10.790	10.990	10.750	10.960	6.828	5,478,600
2012-10-15	10.600	10.740	10.540	10.740	6.691	4,649,200
2012-10-12	10.740	10.780	10.530	10.610	6.610	5,396,900
2012-10-11	10.690	10.860	10.670	10.700	6.666	4,124,700
2012-10-10	10.820	10.820	10.590	10.640	6.629	3,092,700
2012-10-09	10.830	10.880	10.730	10.780	6.716	3,608,200
2012-10-08	10.900	10.930	10.820	10.830	6.747	2,507,900
2012-10-05	11.020	11.100	10.870	10.920	6.803	3,507,900
2012-10-04	10.960	11.090	10.900	11.000	6.853	4,994,600
2012-10-03	10.920	10.990	10.850	10.910	6.797	4,493,600
2012-10-02	10.830	10.930	10.800	10.880	6.778	7,147,700
2012-10-01	10.960	11.100	10.750	10.800	6.728	5,627,900
2012-09-28	10.850	11.020	10.830	10.970	6.834	5,213,100
2012-09-27	10.970	11.060	10.860	10.890	6.784	5,544,000
2012-09-26	11.060	11.120	10.850	10.890	6.784	7,175,300
2012-09-25	11.250	11.360	11.050	11.050	6.884	5,850,000

← NewerPage 59 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.