Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	13.070	13.490	13.070	13.390	8.342	6,412,400
2009-11-12	13.500	13.660	13.030	13.060	8.136	9,127,400
2009-11-11	13.970	13.980	13.500	13.590	8.466	14,172,600
2009-11-10	13.790	13.960	13.700	13.810	8.604	13,062,600
2009-11-09	13.980	14.120	13.620	13.920	8.672	18,973,300
2009-11-06	13.740	14.460	13.630	14.030	8.741	12,662,300
2009-11-05	13.430	13.870	13.430	13.860	8.635	4,279,300
2009-11-04	13.410	13.780	13.240	13.300	8.286	6,964,400
2009-11-03	13.130	13.390	13.100	13.310	8.292	5,404,200
2009-11-02	13.060	13.610	12.950	13.210	8.230	7,753,400
2009-10-30	13.490	13.570	12.950	13.070	8.143	11,762,300
2009-10-29	12.980	13.550	12.950	13.540	8.435	8,741,700
2009-10-28	13.700	13.720	12.780	12.810	7.981	11,483,400
2009-10-27	13.810	13.980	13.380	13.740	8.560	9,310,200
2009-10-26	14.360	14.640	13.760	13.830	8.616	6,555,300
2009-10-23	15.000	15.020	14.130	14.220	8.859	6,748,100
2009-10-22	15.130	15.170	14.750	14.960	9.320	5,905,900
2009-10-21	14.900	15.440	14.790	15.110	9.413	5,471,000
2009-10-20	15.140	15.200	14.830	14.830	9.239	6,375,200
2009-10-19	14.850	15.190	14.650	15.160	9.445	4,193,600
2009-10-16	14.800	14.950	14.530	14.780	9.208	6,021,500
2009-10-15	15.020	15.050	14.720	14.970	9.326	4,403,700
2009-10-14	14.900	15.030	14.700	15.000	9.345	5,683,000
2009-10-13	14.870	14.890	14.590	14.780	9.208	3,963,500
2009-10-12	14.860	14.970	14.760	14.850	9.251	3,292,200
2009-10-09	14.830	14.970	14.780	14.810	9.227	4,118,600
2009-10-08	14.890	15.000	14.730	14.830	9.239	6,799,600
2009-10-07	14.760	14.890	14.600	14.830	9.239	5,640,700
2009-10-06	14.870	14.940	14.500	14.780	9.208	7,383,400
2009-10-05	13.870	14.710	13.800	14.700	9.158	7,169,000
2009-10-02	13.690	13.940	13.410	13.780	8.585	6,396,300
2009-10-01	14.770	14.830	13.830	13.830	8.616	8,785,300
2009-09-30	15.370	15.370	14.660	14.820	9.233	8,354,800
2009-09-29	14.970	15.320	14.860	15.240	9.494	6,611,900
2009-09-28	14.340	15.000	14.340	14.900	9.283	3,734,400
2009-09-25	14.510	14.590	14.250	14.320	8.921	4,574,100
2009-09-24	14.950	15.110	14.430	14.600	9.096	6,930,300
2009-09-23	15.070	15.340	14.900	14.920	9.295	7,580,600
2009-09-22	14.730	15.190	14.580	15.180	9.457	9,489,200
2009-09-21	14.380	14.660	13.950	14.630	9.114	8,243,800
2009-09-18	14.490	14.670	14.160	14.390	8.965	6,844,700
2009-09-17	15.010	15.090	14.320	14.350	8.940	5,895,300
2009-09-16	14.760	15.110	14.550	14.990	9.339	8,106,600
2009-09-15	14.880	14.900	14.490	14.720	9.170	7,069,500
2009-09-14	14.300	14.880	14.190	14.790	9.214	11,398,600
2009-09-11	14.120	14.240	13.950	14.150	8.815	4,191,800
2009-09-10	14.050	14.170	13.810	14.140	8.809	4,134,200
2009-09-09	13.840	14.100	13.660	14.100	8.784	4,936,400
2009-09-08	13.640	13.860	13.510	13.790	8.591	4,946,400
2009-09-04	13.310	13.500	13.230	13.500	8.410	3,802,000
2009-09-03	13.300	13.350	13.060	13.280	8.273	3,990,000
2009-09-02	13.130	13.300	12.790	13.190	8.217	7,777,200
2009-09-01	13.640	13.950	13.240	13.250	8.255	6,257,400
2009-08-31	13.820	13.860	13.570	13.670	8.516	4,466,900
2009-08-28	14.020	14.060	13.700	13.920	8.672	5,537,600
2009-08-27	14.220	14.300	13.780	13.910	8.666	5,293,800
2009-08-26	14.000	14.270	13.770	14.230	8.865	7,074,900
2009-08-25	14.460	14.630	13.990	14.010	8.728	6,946,900
2009-08-24	14.350	14.550	14.270	14.420	8.984	7,951,300
2009-08-21	14.040	14.320	13.910	14.260	8.884	5,535,100

← NewerPage 72 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.