Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	13.070	13.250	12.940	13.250	8.255	8,274,700
2012-04-02	13.000	13.120	12.930	13.040	8.124	4,667,700
2012-03-30	13.130	13.130	12.990	13.070	8.143	4,678,900
2012-03-29	12.900	13.060	12.750	13.020	8.111	5,821,000
2012-03-28	13.130	13.200	12.870	13.020	8.111	5,644,000
2012-03-27	13.150	13.180	13.040	13.170	8.205	6,117,300
2012-03-26	13.030	13.140	12.950	13.110	8.167	5,135,000
2012-03-23	12.930	13.020	12.880	12.920	8.049	3,256,400
2012-03-22	12.980	13.050	12.780	12.860	8.012	4,719,900
2012-03-21	13.130	13.210	13.050	13.090	8.155	2,374,100
2012-03-20	13.020	13.170	12.970	13.150	8.192	5,497,000
2012-03-19	13.170	13.240	13.100	13.120	8.174	3,191,900
2012-03-16	13.160	13.280	13.080	13.170	8.205	6,697,900
2012-03-15	13.050	13.190	13.000	13.150	8.192	7,273,600
2012-03-14	13.300	13.440	12.990	13.000	8.099	7,368,800
2012-03-13	13.370	13.400	13.170	13.320	8.298	5,231,100
2012-03-12	13.230	13.300	13.140	13.270	8.267	3,953,500
2012-03-09	13.270	13.340	13.170	13.190	8.217	3,994,700
2012-03-08	13.140	13.290	13.100	13.180	8.211	5,558,500
2012-03-07	12.930	13.100	12.880	13.020	8.111	3,316,600
2012-03-06	13.240	13.280	12.910	12.980	8.086	6,421,700
2012-03-05	13.410	13.470	13.250	13.380	8.336	3,903,300
2012-03-02	13.510	13.620	13.380	13.490	8.404	3,003,300
2012-03-01	13.460	13.720	13.440	13.530	8.429	3,683,500
2012-02-29	13.520	13.600	13.310	13.560	8.448	6,572,000
2012-02-28	13.740	13.750	13.400	13.440	8.373	4,808,200
2012-02-27	13.760	13.820	13.410	13.700	8.535	6,593,100
2012-02-24	13.750	13.890	13.630	13.800	8.597	4,808,400
2012-02-23	13.820	14.010	13.630	13.770	8.579	5,112,700
2012-02-22	13.790	13.840	13.660	13.820	8.610	2,894,500
2012-02-21	13.710	13.800	13.610	13.780	8.585	3,734,100
2012-02-17	13.810	13.850	13.530	13.700	8.535	5,082,000
2012-02-16	13.470	13.840	13.420	13.780	8.585	4,867,500
2012-02-15	13.500	13.560	13.390	13.430	8.367	4,147,500
2012-02-14	13.170	13.480	13.050	13.480	8.398	5,511,400
2012-02-13	13.060	13.370	13.040	13.120	8.174	4,801,500
2012-02-10	12.880	12.920	12.790	12.880	8.024	2,420,100
2012-02-09	13.000	13.090	12.860	12.980	8.086	2,407,400
2012-02-08	12.880	12.970	12.830	12.940	8.062	2,617,100
2012-02-07	12.710	12.940	12.680	12.880	8.024	3,463,800
2012-02-06	12.870	12.900	12.750	12.780	7.962	2,789,200
2012-02-03	13.140	13.150	12.900	12.920	8.049	3,908,900
2012-02-02	12.970	13.060	12.930	13.010	8.105	2,496,200
2012-02-01	12.840	13.050	12.830	12.960	8.074	4,104,200
2012-01-31	12.860	12.870	12.560	12.760	7.949	4,231,400
2012-01-30	12.710	12.790	12.630	12.750	7.943	3,206,400
2012-01-27	12.900	12.980	12.790	12.810	7.981	4,680,100
2012-01-26	13.150	13.150	12.860	12.940	8.062	5,069,300
2012-01-25	12.710	13.140	12.660	13.110	8.167	6,805,500
2012-01-24	12.870	12.910	12.710	12.740	7.937	4,276,400
2012-01-23	13.040	13.130	12.860	12.940	8.062	7,939,200
2012-01-20	12.920	13.060	12.840	13.060	8.136	4,874,700
2012-01-19	12.840	12.940	12.750	12.920	8.049	4,187,800
2012-01-18	12.830	12.900	12.740	12.790	7.968	3,989,700
2012-01-17	12.770	12.900	12.690	12.880	8.024	6,166,400
2012-01-13	12.470	12.670	12.420	12.650	7.881	4,646,600
2012-01-12	12.710	12.740	12.490	12.550	7.819	4,150,800
2012-01-11	12.680	12.700	12.540	12.660	7.887	2,989,300
2012-01-10	12.600	12.760	12.580	12.700	7.912	8,614,600
2012-01-09	12.230	12.510	12.170	12.470	7.769	6,515,500

← NewerPage 62 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.