Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	11.900	11.980	11.740	11.950	7.445	8,128,500
2010-02-10	12.150	12.150	11.800	11.940	7.439	8,151,700
2010-02-09	11.940	12.330	11.900	12.130	7.557	9,419,700
2010-02-08	11.800	11.990	11.660	11.750	7.320	5,248,400
2010-02-05	11.820	11.950	11.460	11.730	7.308	9,749,800
2010-02-04	12.770	12.830	11.820	11.840	7.376	16,486,600
2010-02-03	12.990	13.180	12.850	12.900	8.037	3,366,700
2010-02-02	12.880	13.150	12.760	13.120	8.174	4,175,300
2010-02-01	12.660	12.910	12.480	12.890	8.030	5,797,700
2010-01-29	12.790	12.830	12.540	12.630	7.868	13,698,800
2010-01-28	12.890	12.990	12.470	12.680	7.900	8,794,600
2010-01-27	13.070	13.080	12.500	12.880	8.024	11,971,700
2010-01-26	13.310	13.310	13.030	13.070	8.143	4,829,400
2010-01-25	13.190	13.480	13.090	13.410	8.354	6,202,100
2010-01-22	13.390	13.470	13.000	13.020	8.111	6,531,300
2010-01-21	13.730	13.900	13.280	13.370	8.329	6,068,000
2010-01-20	14.000	14.000	13.560	13.710	8.541	6,220,700
2010-01-19	14.030	14.220	13.870	14.130	8.803	4,699,300
2010-01-15	14.020	14.220	13.800	14.040	8.747	5,588,400
2010-01-14	14.020	14.240	14.000	14.090	8.778	4,320,900
2010-01-13	13.740	14.140	13.710	14.080	8.772	5,488,500
2010-01-12	13.800	13.870	13.670	13.710	8.541	5,703,200
2010-01-11	13.770	14.010	13.760	13.870	8.641	8,616,600
2010-01-08	13.390	13.820	13.350	13.780	8.585	5,647,500
2010-01-07	13.370	13.580	13.150	13.400	8.348	16,843,500
2010-01-06	13.450	13.740	13.380	13.390	8.342	7,507,300
2010-01-05	13.670	13.840	13.500	13.530	8.429	5,093,200
2010-01-04	13.380	13.700	13.380	13.670	8.516	4,597,600
2009-12-31	13.660	13.720	13.310	13.310	8.292	3,479,800
2009-12-30	13.660	13.670	13.500	13.670	8.516	2,500,000
2009-12-29	13.920	13.950	13.670	13.680	8.523	3,744,600
2009-12-28	13.900	13.970	13.800	13.940	8.685	2,762,300
2009-12-24	13.880	13.980	13.800	13.890	8.653	1,523,900
2009-12-23	13.700	13.930	13.620	13.900	8.660	3,908,900
2009-12-22	13.860	13.920	13.540	13.660	8.510	4,473,800
2009-12-21	13.820	14.000	13.760	13.840	8.622	3,496,500
2009-12-18	13.900	14.130	13.730	13.760	8.572	6,330,500
2009-12-17	13.820	14.000	13.590	13.770	8.579	5,412,400
2009-12-16	13.790	14.040	13.610	14.000	8.722	7,268,100
2009-12-15	13.320	13.820	13.230	13.670	8.516	10,625,200
2009-12-14	13.220	13.490	13.060	13.460	8.385	5,635,200
2009-12-11	12.710	13.080	12.590	13.080	8.149	5,113,000
2009-12-10	12.580	12.840	12.500	12.740	7.937	7,470,000
2009-12-09	12.900	12.940	12.560	12.730	7.931	5,799,600
2009-12-08	13.160	13.190	12.810	12.870	8.018	5,298,300
2009-12-07	13.380	13.490	13.250	13.290	8.280	4,851,800
2009-12-04	13.210	13.380	12.960	13.360	8.323	12,726,400
2009-12-03	13.070	13.200	12.920	13.000	8.099	4,674,000
2009-12-02	13.160	13.350	13.000	13.060	8.136	6,082,100
2009-12-01	12.830	13.180	12.830	13.140	8.186	6,708,000
2009-11-30	12.820	12.910	12.620	12.740	7.937	6,611,200
2009-11-27	12.670	12.990	12.560	12.780	7.962	3,822,300
2009-11-25	12.690	13.230	12.610	13.200	8.223	6,108,200
2009-11-24	12.810	12.900	12.590	12.650	7.881	6,118,800
2009-11-23	12.840	12.920	12.730	12.840	7.999	8,673,400
2009-11-20	12.790	12.850	12.560	12.650	7.881	10,599,200
2009-11-19	13.230	13.240	12.780	12.850	8.005	8,682,900
2009-11-18	13.250	13.470	13.230	13.290	8.280	4,713,800
2009-11-17	13.630	13.650	13.210	13.300	8.286	5,920,500
2009-11-16	13.560	13.760	13.380	13.660	8.510	6,124,800

← NewerPage 71 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.