Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	12.280	12.380	12.140	12.230	7.619	7,463,600
2012-01-05	12.020	12.380	11.900	12.320	7.675	8,710,600
2012-01-04	12.050	12.200	12.010	12.030	7.495	3,675,600
2012-01-03	12.030	12.210	11.850	12.120	7.551	7,312,000
2011-12-30	11.850	11.960	11.810	11.840	7.376	1,541,900
2011-12-29	11.810	11.950	11.790	11.880	7.401	2,324,700
2011-12-28	11.940	11.940	11.670	11.720	7.301	2,370,200
2011-12-27	11.800	11.970	11.740	11.910	7.420	2,191,600
2011-12-23	11.830	11.920	11.780	11.870	7.395	4,001,500
2011-12-22	11.660	11.840	11.640	11.800	7.351	4,791,300
2011-12-21	11.690	11.690	11.490	11.590	7.220	5,751,700
2011-12-20	11.670	11.760	11.580	11.690	7.283	8,518,000
2011-12-19	11.590	11.700	11.440	11.480	7.152	5,287,000
2011-12-16	11.650	11.750	11.430	11.500	7.164	7,936,900
2011-12-15	11.680	11.850	11.560	11.570	7.208	5,811,800
2011-12-14	11.620	11.700	11.480	11.510	7.171	5,527,500
2011-12-13	11.810	11.930	11.610	11.670	7.270	7,046,900
2011-12-12	11.730	11.880	11.600	11.720	7.301	5,027,900
2011-12-09	11.600	11.900	11.590	11.860	7.389	5,688,000
2011-12-08	11.940	12.000	11.470	11.510	7.171	8,389,900
2011-12-07	11.990	12.120	11.960	12.040	7.501	3,942,400
2011-12-06	12.100	12.190	11.950	12.070	7.520	5,660,700
2011-12-05	12.130	12.200	11.970	12.080	7.526	5,512,800
2011-12-02	12.200	12.210	11.860	11.940	7.439	7,119,800
2011-12-01	12.010	12.240	11.970	12.110	7.544	6,622,400
2011-11-30	12.000	12.110	11.880	12.080	7.526	7,044,000
2011-11-29	11.660	11.770	11.450	11.650	7.258	5,773,100
2011-11-28	11.410	11.620	11.330	11.420	7.115	6,274,000
2011-11-25	11.070	11.250	11.070	11.090	6.909	1,478,300
2011-11-23	11.150	11.220	10.960	11.120	6.928	8,625,900
2011-11-22	11.440	11.510	11.110	11.250	7.009	7,039,300
2011-11-21	11.600	11.610	11.280	11.490	7.158	5,940,100
2011-11-18	11.610	11.810	11.550	11.750	7.320	6,264,300
2011-11-17	11.670	11.680	11.370	11.490	7.158	7,689,500
2011-11-16	11.650	11.920	11.560	11.700	7.289	5,345,000
2011-11-15	11.650	11.880	11.610	11.820	7.364	3,646,000
2011-11-14	11.640	11.790	11.590	11.700	7.289	4,206,700
2011-11-11	11.730	11.780	11.600	11.780	7.339	3,523,700
2011-11-10	11.620	11.670	11.350	11.480	7.152	4,755,300
2011-11-09	11.800	11.800	11.360	11.410	7.108	7,521,500
2011-11-08	11.950	12.140	11.840	12.120	7.551	4,959,400
2011-11-07	11.850	11.960	11.780	11.930	7.432	5,436,700
2011-11-04	11.970	12.110	11.610	11.910	7.420	8,018,000
2011-11-03	11.400	11.670	11.300	11.580	7.214	5,835,800
2011-11-02	11.120	11.420	11.080	11.290	7.034	5,817,000
2011-11-01	10.800	11.210	10.800	10.940	6.816	7,131,300
2011-10-31	11.490	11.500	11.220	11.220	6.990	5,034,200
2011-10-28	11.500	11.700	11.300	11.650	7.258	5,400,500
2011-10-27	11.290	11.700	11.290	11.510	7.171	9,985,800
2011-10-26	11.130	11.250	10.860	10.960	6.828	6,523,200
2011-10-25	11.160	11.160	10.800	10.820	6.741	5,223,100
2011-10-24	11.220	11.390	11.130	11.230	6.996	5,623,000
2011-10-21	10.950	11.200	10.950	11.190	6.971	5,589,300
2011-10-20	10.780	10.860	10.570	10.820	6.741	5,589,700
2011-10-19	10.710	10.970	10.650	10.790	6.722	6,712,600
2011-10-18	10.260	10.820	10.180	10.700	6.666	9,919,000
2011-10-17	10.480	10.520	10.230	10.250	6.386	4,963,600
2011-10-14	10.550	10.650	10.480	10.510	6.548	5,118,400
2011-10-13	10.360	10.460	10.140	10.390	6.473	6,205,400
2011-10-12	10.270	10.580	10.230	10.470	6.523	5,510,600

← NewerPage 63 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.