Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	12.430	12.470	12.160	12.290	7.657	5,956,700
2011-07-15	12.640	12.670	12.420	12.540	7.812	4,461,200
2011-07-14	12.680	12.800	12.530	12.580	7.837	5,960,500
2011-07-13	12.700	12.840	12.660	12.700	7.912	6,542,600
2011-07-12	12.670	12.830	12.650	12.650	7.881	4,860,100
2011-07-11	12.890	12.890	12.710	12.750	7.943	4,083,700
2011-07-08	13.000	13.070	12.900	13.060	8.136	3,833,200
2011-07-07	13.080	13.200	13.050	13.130	8.180	5,681,500
2011-07-06	12.850	13.000	12.720	12.970	8.080	6,736,300
2011-07-05	13.050	13.160	12.800	12.840	7.999	7,324,500
2011-07-01	12.730	12.980	12.680	12.980	8.086	3,636,300
2011-06-30	12.680	12.760	12.570	12.740	7.937	6,323,300
2011-06-29	12.480	12.680	12.380	12.600	7.850	6,783,900
2011-06-28	12.260	12.580	12.220	12.460	7.762	6,109,300
2011-06-27	12.180	12.220	12.070	12.210	7.607	4,527,300
2011-06-24	12.230	12.290	12.050	12.120	7.551	6,366,100
2011-06-23	12.170	12.230	12.030	12.210	7.607	8,830,000
2011-06-22	12.430	12.540	12.340	12.340	7.688	4,066,400
2011-06-21	12.350	12.530	12.280	12.490	7.781	5,289,000
2011-06-20	12.200	12.410	12.160	12.270	7.644	5,362,900
2011-06-17	12.300	12.410	12.200	12.270	7.644	4,804,100
2011-06-16	12.170	12.330	12.100	12.170	7.582	6,401,500
2011-06-15	12.230	12.310	12.040	12.070	7.520	6,695,800
2011-06-14	12.520	12.520	12.170	12.300	7.663	8,532,700
2011-06-13	12.330	12.470	12.270	12.370	7.706	5,038,200
2011-06-10	12.330	12.400	12.240	12.310	7.669	6,762,200
2011-06-09	12.350	12.440	12.260	12.440	7.750	7,414,800
2011-06-08	12.330	12.470	12.300	12.350	7.694	4,061,500
2011-06-07	12.340	12.450	12.230	12.330	7.681	5,616,300
2011-06-06	12.420	12.470	12.270	12.300	7.663	5,743,200
2011-06-03	12.360	12.530	12.260	12.460	7.762	4,669,600
2011-06-02	12.690	12.720	12.500	12.540	7.812	5,789,000
2011-06-01	12.930	13.000	12.690	12.740	7.937	5,983,500
2011-05-31	12.880	12.980	12.800	12.960	8.074	4,451,900
2011-05-27	12.740	12.820	12.680	12.760	7.949	2,037,500
2011-05-26	12.800	12.860	12.630	12.710	7.918	6,207,300
2011-05-25	12.420	12.820	12.360	12.740	7.937	7,258,700
2011-05-24	12.570	12.630	12.450	12.470	7.769	9,694,400
2011-05-23	12.850	12.870	12.490	12.520	7.800	9,611,900
2011-05-20	13.060	13.170	12.950	13.020	8.111	10,225,900
2011-05-19	12.760	12.930	12.700	12.930	8.055	7,940,900
2011-05-18	12.400	12.740	12.300	12.660	7.887	8,981,700
2011-05-17	12.470	12.520	12.370	12.400	7.725	7,324,600
2011-05-16	12.450	12.580	12.360	12.530	7.806	5,710,600
2011-05-13	12.640	12.700	12.380	12.440	7.750	6,763,600
2011-05-12	12.790	12.850	12.500	12.580	7.837	9,300,000
2011-05-11	13.070	13.110	12.730	12.820	7.987	6,003,400
2011-05-10	13.230	13.240	12.910	13.050	8.130	8,304,300
2011-05-09	12.960	13.200	12.810	13.140	8.186	6,166,400
2011-05-06	13.100	13.230	12.860	12.930	8.055	4,805,700
2011-05-05	12.960	13.240	12.820	12.930	8.055	6,907,400
2011-05-04	13.220	13.230	13.030	13.050	8.130	5,214,000
2011-05-03	13.220	13.390	13.150	13.260	8.261	6,524,600
2011-05-02	13.300	13.420	13.190	13.190	8.217	3,965,600
2011-04-29	13.160	13.350	13.100	13.240	8.248	3,818,300
2011-04-28	12.980	13.230	12.880	13.200	8.223	7,102,400
2011-04-27	12.950	13.060	12.870	13.010	8.105	10,399,300
2011-04-26	12.960	12.990	12.840	12.900	8.037	6,600,000
2011-04-25	12.980	12.980	12.850	12.890	8.030	4,439,600
2011-04-21	12.940	13.080	12.870	13.010	8.105	6,972,500

← NewerPage 65 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.