Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	12.900	13.270	12.780	12.880	8.024	12,797,800
2011-04-19	12.540	12.660	12.450	12.470	7.769	6,531,700
2011-04-18	12.640	12.670	12.420	12.530	7.806	6,708,800
2011-04-15	12.780	12.840	12.690	12.830	7.993	5,609,300
2011-04-14	12.660	12.840	12.520	12.780	7.962	5,279,300
2011-04-13	12.680	12.830	12.670	12.750	7.943	3,374,400
2011-04-12	12.800	12.850	12.570	12.640	7.875	4,088,500
2011-04-11	13.300	13.300	12.820	12.880	8.024	4,191,100
2011-04-08	13.340	13.500	13.200	13.260	8.261	4,917,200
2011-04-07	13.180	13.240	13.080	13.220	8.236	3,534,600
2011-04-06	12.900	13.330	12.900	13.230	8.242	7,073,500
2011-04-05	12.950	13.040	12.900	12.910	8.043	2,656,900
2011-04-04	13.120	13.220	12.950	13.010	8.105	3,723,800
2011-04-01	13.060	13.150	12.950	13.090	8.155	3,579,400
2011-03-31	13.010	13.060	12.890	13.000	8.099	4,404,800
2011-03-30	12.910	13.150	12.900	13.070	8.143	6,080,500
2011-03-29	12.670	12.840	12.580	12.840	7.999	3,122,900
2011-03-28	12.750	12.880	12.590	12.590	7.843	2,907,800
2011-03-25	12.590	12.750	12.430	12.710	7.918	3,968,100
2011-03-24	12.500	12.710	12.400	12.570	7.831	3,445,400
2011-03-23	12.430	12.530	12.310	12.460	7.762	5,071,100
2011-03-22	12.660	12.710	12.370	12.470	7.769	4,235,300
2011-03-21	12.560	12.720	12.470	12.620	7.862	5,351,600
2011-03-18	12.880	12.970	12.300	12.310	7.669	7,875,900
2011-03-17	12.500	12.770	12.380	12.750	7.943	7,367,900
2011-03-16	12.500	12.540	12.090	12.210	7.607	7,782,400
2011-03-15	12.390	12.660	12.250	12.570	7.831	6,114,600
2011-03-14	12.970	12.970	12.510	12.740	7.937	9,703,300
2011-03-11	13.140	13.240	13.050	13.100	8.161	4,166,100
2011-03-10	13.200	13.290	12.970	13.110	8.167	4,494,500
2011-03-09	13.180	13.400	12.910	13.380	8.336	4,423,000
2011-03-08	12.980	13.250	12.980	13.250	8.255	4,902,100
2011-03-07	13.130	13.200	12.870	12.970	8.080	5,035,900
2011-03-04	13.120	13.190	13.010	13.090	8.155	5,255,600
2011-03-03	12.950	13.130	12.910	13.110	8.167	5,489,600
2011-03-02	12.730	12.900	12.650	12.810	7.981	4,584,800
2011-03-01	12.410	13.010	12.410	12.730	7.931	8,236,200
2011-02-28	12.300	12.600	12.240	12.370	7.706	5,660,300
2011-02-25	12.170	12.390	12.100	12.260	7.638	3,832,100
2011-02-24	12.230	12.280	11.990	12.070	7.520	4,778,800
2011-02-23	12.360	12.430	12.220	12.250	7.632	3,983,700
2011-02-22	12.710	12.720	12.320	12.340	7.688	4,990,500
2011-02-18	12.860	12.920	12.790	12.880	8.024	3,105,600
2011-02-17	12.470	12.880	12.460	12.840	7.999	4,178,400
2011-02-16	12.570	12.570	12.320	12.530	7.806	3,751,800
2011-02-15	12.510	12.570	12.440	12.530	7.806	3,080,000
2011-02-14	12.470	12.580	12.460	12.540	7.812	4,059,700
2011-02-11	12.380	12.500	12.190	12.450	7.756	5,104,900
2011-02-10	12.280	12.600	12.280	12.490	7.781	5,538,700
2011-02-09	12.340	12.430	12.260	12.350	7.694	3,333,500
2011-02-08	12.550	12.610	12.470	12.510	7.794	4,221,300
2011-02-07	12.430	12.570	12.370	12.550	7.819	2,638,400
2011-02-04	12.550	12.570	12.290	12.420	7.738	3,997,700
2011-02-03	12.500	12.570	12.300	12.560	7.825	5,999,000
2011-02-02	12.560	12.710	12.440	12.560	7.825	3,680,300
2011-02-01	12.490	12.780	12.390	12.660	7.887	7,967,900
2011-01-31	12.440	12.520	12.190	12.400	7.725	7,283,800
2011-01-28	12.650	12.760	12.330	12.370	7.706	6,497,200
2011-01-27	12.600	12.860	12.560	12.650	7.881	6,544,200
2011-01-26	12.760	12.860	12.600	12.630	7.868	6,345,800

← NewerPage 66 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.