Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	11.130	11.380	11.100	11.240	7.002	8,053,300
2012-09-21	11.220	11.220	11.080	11.120	6.928	7,058,500
2012-09-20	11.090	11.210	11.020	11.200	6.978	6,313,100
2012-09-19	11.180	11.250	11.120	11.140	6.940	5,768,600
2012-09-18	11.410	11.430	11.110	11.170	6.959	6,259,600
2012-09-17	11.530	11.600	11.370	11.400	7.102	5,310,600
2012-09-14	11.490	11.600	11.470	11.570	7.208	7,927,300
2012-09-13	11.310	11.510	11.210	11.500	7.164	6,149,600
2012-09-12	11.480	11.540	11.230	11.260	7.015	9,175,300
2012-09-11	11.450	11.530	11.410	11.500	7.164	4,635,300
2012-09-10	11.410	11.510	11.360	11.460	7.139	7,676,800
2012-09-07	11.390	11.460	11.290	11.390	7.096	6,796,400
2012-09-06	11.360	11.430	11.170	11.370	7.083	8,654,500
2012-09-05	11.290	11.350	11.110	11.290	7.034	6,631,200
2012-09-04	11.360	11.430	11.250	11.290	7.034	5,721,100
2012-08-31	11.440	11.490	11.320	11.390	7.096	3,819,300
2012-08-30	11.480	11.500	11.370	11.390	7.096	2,436,200
2012-08-29	11.450	11.570	11.440	11.520	7.177	4,616,300
2012-08-28	11.510	11.590	11.410	11.420	7.115	4,348,400
2012-08-27	11.510	11.590	11.490	11.560	7.202	3,147,500
2012-08-24	11.380	11.570	11.340	11.510	7.171	4,209,000
2012-08-23	11.650	11.660	11.360	11.380	7.090	4,300,200
2012-08-22	11.570	11.690	11.550	11.670	7.270	3,586,300
2012-08-21	11.660	11.720	11.580	11.610	7.233	3,518,800
2012-08-20	11.680	11.690	11.580	11.670	7.270	3,228,100
2012-08-17	11.790	11.810	11.600	11.670	7.270	3,725,600
2012-08-16	11.710	11.880	11.640	11.790	7.345	5,805,000
2012-08-15	11.720	11.770	11.630	11.660	7.264	5,436,300
2012-08-14	11.910	11.920	11.680	11.700	7.289	4,403,400
2012-08-13	11.730	11.880	11.710	11.860	7.389	4,196,900
2012-08-10	11.720	11.830	11.680	11.780	7.339	4,069,700
2012-08-09	11.700	11.800	11.640	11.760	7.326	5,944,500
2012-08-08	11.530	11.770	11.460	11.720	7.301	6,764,400
2012-08-07	11.680	11.780	11.500	11.530	7.183	6,639,800
2012-08-06	11.980	12.110	11.600	11.710	7.295	13,522,000
2012-08-03	12.240	12.340	12.190	12.250	7.632	5,405,000
2012-08-02	11.920	12.110	11.810	12.110	7.544	7,263,800
2012-08-01	12.120	12.220	11.980	12.000	7.476	5,581,400
2012-07-31	12.090	12.160	12.040	12.060	7.513	6,151,300
2012-07-30	12.020	12.250	12.010	12.110	7.544	9,262,100
2012-07-27	12.010	12.070	11.900	11.980	7.463	10,385,200
2012-07-26	11.970	12.140	11.890	11.970	7.457	7,507,400
2012-07-25	12.160	12.240	11.650	11.790	7.345	11,321,200
2012-07-24	12.390	12.430	12.010	12.100	7.538	8,626,700
2012-07-23	12.640	12.710	12.370	12.450	7.756	4,270,200
2012-07-20	12.710	12.890	12.710	12.770	7.956	4,019,700
2012-07-19	12.690	12.900	12.650	12.820	7.987	8,151,700
2012-07-18	12.620	12.730	12.560	12.610	7.856	6,248,400
2012-07-17	12.700	12.790	12.560	12.670	7.893	4,714,800
2012-07-16	12.690	12.720	12.610	12.640	7.875	2,807,300
2012-07-13	12.610	12.770	12.600	12.720	7.924	2,963,500
2012-07-12	12.640	12.700	12.540	12.600	7.850	4,269,500
2012-07-11	12.660	12.800	12.610	12.750	7.943	4,774,900
2012-07-10	12.770	12.780	12.610	12.650	7.881	3,751,600
2012-07-09	12.840	12.850	12.580	12.670	7.893	4,020,900
2012-07-06	12.700	12.870	12.640	12.840	7.999	4,471,200
2012-07-05	12.750	12.880	12.710	12.830	7.993	4,550,700
2012-07-03	12.720	12.820	12.680	12.810	7.981	3,649,200
2012-07-02	12.940	12.940	12.640	12.720	7.924	3,358,200
2012-06-29	12.830	12.880	12.710	12.830	7.993	5,722,000

← NewerPage 60 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.