Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	10.480	11.180	10.440	10.650	6.635	12,474,900
2010-05-07	10.560	10.630	9.740	9.890	6.161	21,615,000
2010-05-06	11.020	11.130	9.990	10.710	6.672	15,479,200
2010-05-05	11.310	11.520	11.050	11.090	6.909	9,716,700
2010-05-04	11.840	11.880	11.530	11.610	7.233	9,795,900
2010-05-03	11.640	12.100	11.530	12.060	7.513	9,668,400
2010-04-30	11.800	11.900	11.540	11.540	7.189	6,231,400
2010-04-29	11.740	11.910	11.640	11.700	7.289	5,705,600
2010-04-28	11.760	11.920	11.550	11.680	7.277	7,572,500
2010-04-27	12.120	12.120	11.640	11.650	7.258	14,631,900
2010-04-26	12.380	12.380	12.120	12.150	7.569	11,074,900
2010-04-23	12.360	12.460	12.190	12.370	7.706	8,605,300
2010-04-22	12.170	12.390	11.940	12.340	7.688	10,427,500
2010-04-21	11.890	12.280	11.890	12.270	7.644	9,541,200
2010-04-20	11.610	11.960	11.600	11.940	7.439	8,423,300
2010-04-19	11.480	11.640	11.480	11.560	7.202	8,793,500
2010-04-16	11.750	11.820	11.470	11.560	7.202	19,693,700
2010-04-15	11.630	11.920	11.560	11.770	7.333	7,787,900
2010-04-14	11.300	11.680	11.250	11.630	7.245	9,120,200
2010-04-13	11.280	11.300	11.090	11.260	7.015	6,883,700
2010-04-12	11.360	11.460	11.250	11.280	7.027	5,488,400
2010-04-09	11.310	11.390	11.200	11.280	7.027	7,910,400
2010-04-08	11.330	11.380	11.230	11.280	7.027	7,767,700
2010-04-07	11.780	11.820	11.360	11.400	7.102	7,835,700
2010-04-06	11.530	11.860	11.480	11.810	7.358	8,670,800
2010-04-05	11.370	11.630	11.270	11.600	7.227	11,366,000
2010-04-01	11.070	11.360	11.060	11.300	7.040	7,927,400
2010-03-31	10.960	11.120	10.830	11.000	6.853	9,039,400
2010-03-30	11.220	11.230	11.000	11.070	6.897	6,992,400
2010-03-29	10.910	11.260	10.910	11.240	7.002	8,027,400
2010-03-26	10.870	10.970	10.770	10.860	6.766	8,682,500
2010-03-25	11.040	11.150	10.730	10.760	6.703	15,058,400
2010-03-24	11.170	11.210	11.010	11.020	6.865	11,099,100
2010-03-23	11.250	11.360	11.110	11.230	6.996	8,879,000
2010-03-22	11.410	11.420	11.180	11.270	7.021	13,088,000
2010-03-19	11.460	11.810	11.400	11.460	7.139	9,708,900
2010-03-18	11.750	11.830	11.510	11.560	7.202	5,940,400
2010-03-17	11.940	12.000	11.710	11.760	7.326	8,994,000
2010-03-16	11.800	11.880	11.610	11.880	7.401	5,306,200
2010-03-15	11.660	11.660	11.430	11.570	7.208	8,602,400
2010-03-12	11.690	11.710	11.540	11.660	7.264	5,814,100
2010-03-11	11.240	11.640	11.240	11.600	7.227	9,167,800
2010-03-10	11.440	11.440	11.160	11.260	7.015	12,657,900
2010-03-09	11.410	11.480	11.330	11.400	7.102	7,163,700
2010-03-08	11.590	11.700	11.460	11.490	7.158	8,339,500
2010-03-05	11.400	11.650	11.360	11.580	7.214	6,780,000
2010-03-04	11.460	11.550	11.250	11.320	7.052	6,509,100
2010-03-03	11.410	11.630	11.280	11.520	7.177	8,599,500
2010-03-02	11.180	11.640	11.180	11.240	7.002	13,684,800
2010-03-01	11.740	11.740	11.080	11.170	6.959	16,674,600
2010-02-26	11.770	11.950	11.550	11.690	7.283	7,000,100
2010-02-25	11.620	11.760	11.510	11.700	7.289	6,364,800
2010-02-24	11.820	11.860	11.600	11.800	7.351	6,354,300
2010-02-23	11.960	12.030	11.750	11.770	7.333	5,440,300
2010-02-22	12.290	12.290	11.940	12.000	7.476	4,871,600
2010-02-19	11.950	12.180	11.850	12.180	7.588	6,705,500
2010-02-18	11.980	12.120	11.940	12.030	7.495	7,280,800
2010-02-17	11.930	12.040	11.780	12.030	7.495	11,136,400
2010-02-16	11.910	11.940	11.690	11.850	7.382	18,712,000
2010-02-12	11.790	11.800	11.620	11.770	7.333	10,828,700

← NewerPage 70 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.