Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	10.440	10.600	10.330	10.540	6.566	3,318,000
2010-08-03	10.690	10.750	10.420	10.450	6.510	5,012,400
2010-08-02	10.460	10.790	10.460	10.760	6.703	5,462,900
2010-07-30	10.220	10.370	10.120	10.310	6.423	4,133,400
2010-07-29	10.660	10.680	10.270	10.340	6.442	4,291,500
2010-07-28	10.630	10.690	10.490	10.550	6.573	3,270,600
2010-07-27	10.540	10.710	10.430	10.710	6.672	6,921,900
2010-07-26	10.430	10.500	10.360	10.470	6.523	4,165,100
2010-07-23	10.390	10.490	10.260	10.460	6.517	5,933,900
2010-07-22	10.160	10.430	10.110	10.390	6.473	5,488,100
2010-07-21	10.280	10.330	9.960	10.030	6.249	4,990,300
2010-07-20	9.900	10.300	9.890	10.250	6.386	4,050,500
2010-07-19	10.080	10.140	9.970	10.070	6.274	3,161,100
2010-07-16	10.110	10.140	9.910	9.980	6.217	7,567,800
2010-07-15	10.170	10.230	10.000	10.200	6.355	5,184,700
2010-07-14	10.160	10.390	10.100	10.210	6.361	5,886,900
2010-07-13	10.410	10.460	10.160	10.230	6.373	4,839,100
2010-07-12	10.170	10.280	10.070	10.250	6.386	6,444,500
2010-07-09	9.670	10.270	9.670	10.230	6.373	12,917,700
2010-07-08	10.060	10.060	9.650	9.790	6.099	8,103,800
2010-07-07	9.000	9.920	8.950	9.860	6.143	17,659,400
2010-07-06	9.260	9.390	8.820	8.900	5.545	8,637,100
2010-07-02	9.170	9.350	9.040	9.120	5.682	4,869,900
2010-07-01	9.200	9.230	8.990	9.090	5.663	8,170,600
2010-06-30	9.240	9.490	9.150	9.240	5.756	9,740,700
2010-06-29	9.630	9.660	9.220	9.250	5.763	8,416,200
2010-06-28	9.970	9.970	9.720	9.770	6.087	4,400,100
2010-06-25	9.750	9.970	9.650	9.860	6.143	16,158,400
2010-06-24	9.980	10.060	9.660	9.680	6.031	9,017,100
2010-06-23	10.170	10.200	9.910	10.020	6.242	5,447,400
2010-06-22	10.550	10.590	10.140	10.170	6.336	7,157,500
2010-06-21	10.670	10.820	10.420	10.540	6.566	6,078,400
2010-06-18	10.570	10.610	10.460	10.510	6.548	9,506,500
2010-06-17	10.760	10.760	10.380	10.600	6.604	6,574,600
2010-06-16	10.540	10.750	10.490	10.650	6.635	5,949,800
2010-06-15	10.510	10.780	10.430	10.750	6.697	6,026,200
2010-06-14	10.490	10.640	10.360	10.380	6.467	6,985,600
2010-06-11	10.210	10.410	10.200	10.380	6.467	6,375,900
2010-06-10	10.050	10.440	10.040	10.360	6.454	10,847,200
2010-06-09	9.780	10.140	9.760	9.800	6.105	9,222,400
2010-06-08	9.650	9.780	9.460	9.700	6.043	7,460,400
2010-06-07	9.610	9.920	9.590	9.610	5.987	8,153,400
2010-06-04	9.690	10.000	9.550	9.600	5.981	9,550,900
2010-06-03	9.820	10.040	9.680	9.990	6.224	8,443,400
2010-06-02	9.620	9.850	9.510	9.850	6.136	10,818,700
2010-06-01	10.080	10.130	9.460	9.470	5.900	13,109,100
2010-05-28	10.250	10.480	10.170	10.270	6.398	6,248,800
2010-05-27	10.080	10.260	9.570	10.230	6.373	7,576,300
2010-05-26	9.800	10.080	9.720	9.920	6.180	14,321,800
2010-05-25	9.080	9.640	8.940	9.630	5.999	12,754,200
2010-05-24	9.580	9.620	9.320	9.350	5.825	7,644,000
2010-05-21	9.070	9.630	9.010	9.620	5.993	16,178,900
2010-05-20	9.470	9.540	9.180	9.220	5.744	15,322,700
2010-05-19	9.920	10.030	9.670	9.820	6.118	11,239,000
2010-05-18	10.400	10.440	9.900	10.000	6.230	11,212,900
2010-05-17	10.690	10.740	10.150	10.360	6.454	11,305,100
2010-05-14	10.900	10.900	10.520	10.660	6.641	6,201,700
2010-05-13	11.050	11.120	10.850	10.900	6.791	4,872,900
2010-05-12	10.960	11.120	10.890	11.110	6.921	8,417,500
2010-05-11	10.560	10.990	10.380	10.790	6.722	10,012,500

← NewerPage 69 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.