Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	11.980	12.080	11.890	11.960	7.451	2,816,200
2010-10-27	11.950	11.980	11.660	11.870	7.395	5,976,600
2010-10-26	12.240	12.250	12.040	12.110	7.544	4,616,500
2010-10-25	12.460	12.490	12.250	12.320	7.675	4,112,800
2010-10-22	12.210	12.360	12.180	12.310	7.669	3,706,800
2010-10-21	12.300	12.410	12.050	12.180	7.588	6,679,500
2010-10-20	12.200	12.370	12.170	12.250	7.632	5,910,500
2010-10-19	12.250	12.380	12.100	12.180	7.588	5,499,400
2010-10-18	12.340	12.520	12.280	12.460	7.762	4,602,800
2010-10-15	12.450	12.490	12.210	12.320	7.675	4,647,200
2010-10-14	12.490	12.540	12.250	12.280	7.650	5,117,400
2010-10-13	12.380	12.540	12.310	12.520	7.800	5,852,100
2010-10-12	12.240	12.340	12.120	12.300	7.663	5,162,100
2010-10-11	12.040	12.410	12.000	12.220	7.613	6,411,600
2010-10-08	11.840	12.040	11.770	11.970	7.457	3,579,700
2010-10-07	11.800	11.830	11.690	11.800	7.351	3,926,000
2010-10-06	11.630	11.770	11.580	11.750	7.320	3,722,600
2010-10-05	11.550	11.730	11.510	11.680	7.277	3,050,800
2010-10-04	11.500	11.600	11.300	11.370	7.083	2,770,400
2010-10-01	11.440	11.570	11.380	11.540	7.189	3,966,600
2010-09-30	11.470	11.570	11.210	11.350	7.071	4,932,400
2010-09-29	11.370	11.500	11.210	11.390	7.096	5,841,500
2010-09-28	11.440	11.500	11.250	11.480	7.152	5,047,100
2010-09-27	11.350	11.500	11.330	11.390	7.096	4,021,700
2010-09-24	11.240	11.360	11.160	11.350	7.071	3,086,000
2010-09-23	11.120	11.170	11.020	11.090	6.909	3,272,600
2010-09-22	11.310	11.440	11.140	11.250	7.009	4,167,900
2010-09-21	11.360	11.540	11.210	11.380	7.090	6,998,200
2010-09-20	10.880	11.410	10.880	11.380	7.090	5,320,900
2010-09-17	11.010	11.040	10.780	10.880	6.778	4,327,700
2010-09-16	10.880	10.970	10.770	10.900	6.791	1,989,300
2010-09-15	11.150	11.160	10.880	10.980	6.840	4,611,000
2010-09-14	11.100	11.290	11.020	11.190	6.971	3,480,600
2010-09-13	11.170	11.210	11.070	11.160	6.953	4,350,400
2010-09-10	11.080	11.120	11.000	11.050	6.884	2,354,400
2010-09-09	11.150	11.190	10.960	11.110	6.921	2,883,500
2010-09-08	11.060	11.240	10.970	11.020	6.865	3,858,400
2010-09-07	11.020	11.050	10.850	11.000	6.853	2,900,000
2010-09-03	10.950	11.150	10.910	11.140	6.940	3,586,800
2010-09-02	10.700	10.930	10.560	10.930	6.809	3,722,600
2010-09-01	10.360	10.680	10.290	10.660	6.641	5,449,500
2010-08-31	10.350	10.490	10.210	10.240	6.379	6,239,500
2010-08-30	10.570	10.630	10.390	10.400	6.479	2,539,900
2010-08-27	10.510	10.630	10.290	10.600	6.604	4,382,500
2010-08-26	10.520	10.620	10.350	10.400	6.479	7,604,100
2010-08-25	10.260	10.490	10.130	10.430	6.498	7,568,200
2010-08-24	10.310	10.460	10.210	10.270	6.398	6,723,400
2010-08-23	10.470	10.630	10.420	10.460	6.517	3,269,500
2010-08-20	10.500	10.540	10.370	10.400	6.479	5,073,600
2010-08-19	10.850	10.850	10.560	10.580	6.591	4,523,900
2010-08-18	10.900	11.050	10.820	10.900	6.791	4,265,800
2010-08-17	10.770	11.040	10.630	10.930	6.809	4,741,200
2010-08-16	10.540	10.770	10.330	10.660	6.641	4,505,900
2010-08-13	10.520	10.950	10.510	10.620	6.616	4,378,100
2010-08-12	10.480	10.750	10.300	10.590	6.597	4,506,800
2010-08-11	10.960	11.010	10.600	10.610	6.610	5,679,800
2010-08-10	10.930	11.400	10.910	11.160	6.953	9,361,500
2010-08-09	10.700	11.140	10.660	11.070	6.897	9,045,600
2010-08-06	10.560	10.710	10.030	10.650	6.635	7,938,200
2010-08-05	10.450	10.740	10.420	10.670	6.647	4,052,200

← NewerPage 68 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.