Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	12.900	12.980	12.800	12.830	7.993	4,946,200
2011-01-24	12.920	12.980	12.830	12.940	8.062	8,125,000
2011-01-21	13.100	13.100	12.820	12.860	8.012	4,633,500
2011-01-20	12.750	13.050	12.710	12.920	8.049	6,327,200
2011-01-19	12.910	13.000	12.580	12.750	7.943	4,876,200
2011-01-18	12.950	13.100	12.900	12.950	8.068	3,881,200
2011-01-14	12.900	13.090	12.870	12.990	8.093	3,217,600
2011-01-13	12.940	13.080	12.840	12.930	8.055	2,484,800
2011-01-12	13.220	13.270	12.860	12.940	8.062	8,323,300
2011-01-11	13.030	13.260	12.930	13.140	8.186	8,020,900
2011-01-10	12.900	13.000	12.810	12.970	8.080	4,636,800
2011-01-07	12.990	13.170	12.810	12.990	8.093	10,993,300
2011-01-06	12.740	13.000	12.630	12.990	8.093	13,255,400
2011-01-05	12.510	12.850	12.460	12.770	7.956	9,064,600
2011-01-04	12.520	12.600	12.390	12.600	7.850	5,636,100
2011-01-03	12.340	12.680	12.230	12.540	7.812	10,313,500
2010-12-31	12.160	12.270	12.150	12.180	7.588	2,171,400
2010-12-30	12.120	12.270	12.100	12.200	7.601	2,636,800
2010-12-29	12.120	12.170	12.090	12.150	7.569	1,818,000
2010-12-28	12.180	12.200	12.040	12.090	7.532	2,481,000
2010-12-27	12.150	12.210	12.100	12.170	7.582	2,415,500
2010-12-23	12.350	12.410	12.230	12.230	7.619	8,260,700
2010-12-22	12.080	12.460	12.050	12.360	7.700	8,952,400
2010-12-21	11.760	12.280	11.750	12.120	7.551	13,015,300
2010-12-20	11.530	11.760	11.520	11.760	7.326	5,309,100
2010-12-17	11.320	11.480	11.280	11.440	7.127	8,934,800
2010-12-16	11.190	11.320	11.090	11.310	7.046	2,722,200
2010-12-15	11.250	11.380	11.150	11.190	6.971	3,390,200
2010-12-14	11.400	11.460	11.240	11.310	7.046	3,297,800
2010-12-13	11.460	11.460	11.350	11.390	7.096	2,364,400
2010-12-10	11.350	11.450	11.310	11.390	7.096	2,152,000
2010-12-09	11.440	11.520	11.330	11.350	7.071	3,719,800
2010-12-08	11.460	11.540	11.270	11.350	7.071	2,912,800
2010-12-07	11.620	11.700	11.400	11.430	7.121	6,437,900
2010-12-06	11.360	11.570	11.280	11.490	7.158	6,901,900
2010-12-03	11.160	11.430	11.160	11.400	7.102	6,374,600
2010-12-02	10.950	11.300	10.910	11.270	7.021	9,026,500
2010-12-01	10.950	11.000	10.870	10.920	6.803	5,010,400
2010-11-30	10.720	10.850	10.700	10.810	6.735	5,082,400
2010-11-29	10.830	10.910	10.700	10.860	6.766	5,658,400
2010-11-26	10.850	11.100	10.810	10.930	6.809	3,612,200
2010-11-24	10.940	11.070	10.790	10.900	6.791	8,759,500
2010-11-23	11.110	11.130	10.870	10.890	6.784	6,218,300
2010-11-22	11.210	11.330	11.010	11.270	7.021	5,404,300
2010-11-19	11.440	11.460	11.190	11.250	7.009	6,759,900
2010-11-18	11.610	11.640	11.460	11.470	7.146	6,577,500
2010-11-17	11.420	11.630	11.350	11.510	7.171	5,744,800
2010-11-16	11.500	11.540	11.220	11.470	7.146	8,100,200
2010-11-15	11.520	11.700	11.520	11.560	7.202	5,054,400
2010-11-12	11.630	11.660	11.420	11.460	7.139	4,713,300
2010-11-11	11.590	11.730	11.520	11.700	7.289	3,801,500
2010-11-10	11.630	11.710	11.510	11.700	7.289	4,841,600
2010-11-09	11.770	11.870	11.620	11.680	7.277	6,237,000
2010-11-08	11.750	11.790	11.610	11.760	7.326	6,024,900
2010-11-05	11.930	11.970	11.710	11.760	7.326	4,493,200
2010-11-04	11.960	12.110	11.870	11.950	7.445	7,175,900
2010-11-03	11.960	12.030	11.700	11.900	7.414	3,646,500
2010-11-02	12.000	12.020	11.890	11.960	7.451	4,873,500
2010-11-01	12.060	12.140	11.730	11.830	7.370	4,552,300
2010-10-29	11.940	12.110	11.900	11.940	7.439	4,196,000

← NewerPage 67 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.