Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	12.370	12.640	12.360	12.620	7.862	3,821,500
2012-06-27	12.230	12.520	12.200	12.450	7.756	3,831,900
2012-06-26	12.050	12.260	12.020	12.180	7.588	4,368,500
2012-06-25	11.910	12.060	11.870	12.010	7.482	5,174,500
2012-06-22	12.170	12.250	12.020	12.080	7.526	7,092,100
2012-06-21	12.430	12.610	12.110	12.130	7.557	4,283,100
2012-06-20	12.660	12.700	12.370	12.450	7.756	4,884,200
2012-06-19	12.610	12.750	12.550	12.690	7.906	3,888,700
2012-06-18	12.590	12.630	12.470	12.580	7.837	5,719,500
2012-06-15	12.630	12.680	12.540	12.630	7.868	5,150,600
2012-06-14	12.390	12.650	12.340	12.620	7.862	5,199,100
2012-06-13	12.230	12.450	12.100	12.340	7.688	3,914,000
2012-06-12	12.300	12.370	12.150	12.330	7.681	4,650,500
2012-06-11	12.660	12.670	12.290	12.300	7.663	4,408,800
2012-06-08	12.320	12.560	12.290	12.550	7.819	4,413,800
2012-06-07	12.580	12.670	12.340	12.360	7.700	8,306,800
2012-06-06	12.090	12.460	12.090	12.450	7.756	5,615,000
2012-06-05	11.780	12.060	11.780	12.020	7.488	4,556,700
2012-06-04	11.840	11.910	11.640	11.820	7.364	5,652,900
2012-06-01	11.880	11.970	11.760	11.840	7.376	6,849,900
2012-05-31	12.280	12.330	12.060	12.090	7.532	9,161,900
2012-05-30	12.490	12.560	12.240	12.320	7.675	5,296,000
2012-05-29	12.550	12.640	12.460	12.610	7.856	4,990,000
2012-05-25	12.350	12.560	12.350	12.550	7.819	4,208,600
2012-05-24	12.240	12.380	12.200	12.380	7.713	5,722,000
2012-05-23	12.300	12.340	12.110	12.210	7.607	8,081,400
2012-05-22	12.240	12.530	12.190	12.420	7.738	6,361,500
2012-05-21	12.000	12.240	11.980	12.230	7.619	5,107,300
2012-05-18	12.070	12.150	11.910	11.950	7.445	6,055,200
2012-05-17	12.150	12.190	11.970	11.980	7.463	3,870,200
2012-05-16	12.260	12.430	12.070	12.130	7.557	6,835,000
2012-05-15	12.200	12.320	12.060	12.190	7.594	9,178,500
2012-05-14	12.260	12.360	12.170	12.220	7.613	3,939,100
2012-05-11	12.330	12.560	12.250	12.360	7.700	7,301,200
2012-05-10	12.220	12.510	12.180	12.370	7.706	7,033,300
2012-05-09	11.870	12.100	11.740	12.030	7.495	7,929,600
2012-05-08	11.960	12.040	11.660	12.010	7.482	9,208,400
2012-05-07	12.000	12.190	11.970	12.070	7.520	4,850,100
2012-05-04	12.710	12.800	12.020	12.080	7.526	6,519,600
2012-05-03	12.310	12.380	12.180	12.210	7.607	6,022,000
2012-05-02	12.480	12.520	12.270	12.310	7.669	4,731,600
2012-05-01	12.480	12.620	12.420	12.580	7.837	4,711,300
2012-04-30	12.450	12.530	12.370	12.520	7.800	5,446,700
2012-04-27	12.470	12.530	12.360	12.450	7.756	3,626,600
2012-04-26	12.190	12.510	12.120	12.420	7.738	5,466,800
2012-04-25	12.250	12.270	12.160	12.220	7.613	3,251,800
2012-04-24	12.110	12.230	12.080	12.140	7.563	2,880,300
2012-04-23	12.130	12.140	11.970	12.050	7.507	6,120,100
2012-04-20	12.170	12.300	12.090	12.260	7.638	7,128,500
2012-04-19	12.270	12.270	12.080	12.120	7.551	6,657,800
2012-04-18	12.320	12.460	12.210	12.250	7.632	5,753,300
2012-04-17	12.560	12.580	12.260	12.340	7.688	7,471,100
2012-04-16	12.490	12.570	12.390	12.440	7.750	4,594,700
2012-04-13	12.590	12.650	12.380	12.400	7.725	6,022,400
2012-04-12	12.470	12.700	12.430	12.660	7.887	2,736,600
2012-04-11	12.620	12.690	12.460	12.480	7.775	4,259,400
2012-04-10	12.790	12.840	12.470	12.500	7.787	5,236,300
2012-04-09	12.700	12.880	12.700	12.860	8.012	4,200,900
2012-04-05	13.110	13.110	12.860	12.920	8.049	4,292,800
2012-04-04	13.060	13.240	13.050	13.170	8.205	4,666,200

← NewerPage 61 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.