Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	10.260	10.460	10.200	10.210	6.361	5,218,200
2011-10-10	10.260	10.480	10.160	10.350	6.448	5,359,300
2011-10-07	10.210	10.220	9.860	10.020	6.242	6,427,600
2011-10-06	9.690	10.220	9.660	10.160	6.330	6,571,900
2011-10-05	9.470	9.790	9.290	9.760	6.080	8,246,500
2011-10-04	9.290	9.440	9.000	9.440	5.881	9,700,000
2011-10-03	9.680	9.850	9.440	9.440	5.881	7,379,700
2011-09-30	10.120	10.120	9.760	9.760	6.080	7,583,300
2011-09-29	10.190	10.280	10.040	10.260	6.392	6,978,900
2011-09-28	10.210	10.310	9.940	9.950	6.199	7,917,900
2011-09-27	10.330	10.440	10.130	10.190	6.348	9,308,600
2011-09-26	10.020	10.100	9.720	10.070	6.274	8,120,600
2011-09-23	9.800	10.140	9.750	9.870	6.149	9,893,500
2011-09-22	9.990	10.020	9.690	9.830	6.124	15,174,100
2011-09-21	10.690	10.840	10.350	10.360	6.454	7,751,900
2011-09-20	10.960	11.070	10.680	10.720	6.678	6,521,400
2011-09-19	10.870	10.980	10.810	10.930	6.809	6,312,300
2011-09-16	10.970	11.150	10.930	11.060	6.890	6,120,600
2011-09-15	10.700	10.890	10.600	10.890	6.784	6,818,300
2011-09-14	10.440	10.710	10.350	10.590	6.597	6,553,100
2011-09-13	10.430	10.510	10.280	10.380	6.467	6,985,700
2011-09-12	10.080	10.410	10.080	10.400	6.479	7,209,300
2011-09-09	10.490	10.590	10.210	10.330	6.436	7,673,100
2011-09-08	10.870	10.980	10.660	10.680	6.654	7,097,200
2011-09-07	10.740	10.980	10.560	10.860	6.766	10,993,700
2011-09-06	9.970	10.560	9.880	10.530	6.560	11,678,700
2011-09-02	10.430	10.500	10.230	10.320	6.429	5,475,800
2011-09-01	10.850	10.920	10.630	10.640	6.629	6,646,900
2011-08-31	10.770	10.940	10.720	10.860	6.766	5,256,200
2011-08-30	10.830	10.890	10.620	10.650	6.635	5,946,000
2011-08-29	10.560	10.880	10.550	10.870	6.772	4,429,900
2011-08-26	10.160	10.470	9.900	10.350	6.448	5,355,700
2011-08-25	10.690	10.760	10.090	10.230	6.373	8,183,100
2011-08-24	10.380	10.690	10.380	10.660	6.641	4,596,200
2011-08-23	10.220	10.470	10.050	10.470	6.523	5,797,000
2011-08-22	10.420	10.620	10.040	10.170	6.336	9,074,800
2011-08-19	10.310	10.500	10.160	10.180	6.342	8,231,600
2011-08-18	10.600	10.650	10.220	10.450	6.510	11,701,400
2011-08-17	10.970	11.230	10.810	10.910	6.797	6,814,100
2011-08-16	10.920	11.020	10.750	10.880	6.778	6,208,300
2011-08-15	10.600	11.040	10.600	11.020	6.865	5,832,000
2011-08-12	10.490	10.780	10.460	10.510	6.548	9,171,200
2011-08-11	9.710	10.560	9.710	10.430	6.498	15,999,700
2011-08-10	9.690	9.910	9.420	9.680	6.031	15,179,700
2011-08-09	9.690	9.950	9.320	9.900	6.168	12,565,600
2011-08-08	10.440	10.480	9.220	9.600	5.981	16,622,900
2011-08-05	11.000	11.150	10.490	10.820	6.741	14,234,300
2011-08-04	11.450	11.510	10.750	10.750	6.697	11,527,600
2011-08-03	11.710	11.790	11.330	11.690	7.283	10,343,500
2011-08-02	12.050	12.130	11.700	11.730	7.308	10,841,000
2011-08-01	12.390	12.430	12.060	12.180	7.588	5,516,200
2011-07-29	12.350	12.550	12.180	12.310	7.669	5,647,500
2011-07-28	12.690	12.730	12.440	12.460	7.762	6,857,000
2011-07-27	12.720	12.840	12.690	12.710	7.918	9,696,300
2011-07-26	12.900	12.900	12.690	12.800	7.974	4,852,500
2011-07-25	12.590	12.950	12.550	12.880	8.024	9,087,400
2011-07-22	12.810	12.810	12.620	12.680	7.900	2,330,000
2011-07-21	12.670	12.800	12.640	12.780	7.962	6,608,300
2011-07-20	12.560	12.670	12.490	12.580	7.837	3,693,000
2011-07-19	12.350	12.560	12.320	12.530	7.806	6,231,200

← NewerPage 64 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.