Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	13.750	13.960	13.700	13.930	8.678	3,993,200
2009-08-19	13.580	13.790	13.440	13.720	8.547	7,368,900
2009-08-18	13.470	13.730	13.360	13.710	8.541	4,699,300
2009-08-17	13.430	13.500	13.250	13.420	8.361	6,332,000
2009-08-14	13.880	14.030	13.590	13.790	8.591	4,288,700
2009-08-13	13.980	14.050	13.670	13.920	8.672	6,979,800
2009-08-12	13.340	14.010	13.340	13.880	8.647	6,899,900
2009-08-11	13.840	13.910	13.410	13.430	8.367	7,822,600
2009-08-10	13.830	14.100	13.520	13.980	8.709	11,061,600
2009-08-07	13.960	14.190	13.430	13.880	8.647	11,750,400
2009-08-06	13.070	13.240	12.840	13.140	8.186	6,504,600
2009-08-05	13.180	13.280	12.930	13.090	8.155	4,287,600
2009-08-04	13.120	13.390	13.000	13.140	8.186	6,852,400
2009-08-03	13.030	13.220	12.820	13.200	8.223	6,366,600
2009-07-31	12.760	12.950	12.650	12.790	7.968	4,436,900
2009-07-30	12.360	12.960	12.360	12.840	7.999	5,916,100
2009-07-29	12.390	12.460	12.060	12.210	7.607	5,502,400
2009-07-28	12.840	13.010	12.310	12.470	7.769	6,727,300
2009-07-27	12.760	13.030	12.560	12.980	8.086	7,313,400
2009-07-24	12.510	13.240	12.420	13.060	8.136	9,957,100
2009-07-23	11.970	12.630	11.880	12.510	7.794	7,936,900
2009-07-22	12.150	12.280	11.980	12.050	7.507	6,672,000
2009-07-21	12.420	12.490	12.060	12.250	7.632	8,858,200
2009-07-20	12.070	12.350	11.980	12.310	7.669	7,823,200
2009-07-17	12.060	12.210	11.820	11.930	7.432	4,734,400
2009-07-16	12.010	12.160	11.690	12.090	7.532	5,473,000
2009-07-15	11.690	12.150	11.630	12.110	7.544	9,448,800
2009-07-14	11.460	11.720	11.300	11.590	7.220	9,162,600
2009-07-13	11.190	11.490	10.870	11.460	7.139	6,540,800
2009-07-10	11.040	11.210	10.840	11.180	6.965	5,462,700
2009-07-09	11.060	11.300	10.800	11.160	6.953	5,294,700
2009-07-08	10.950	11.260	10.670	11.010	6.859	13,049,700
2009-07-07	11.120	11.300	10.860	10.900	6.791	11,618,100
2009-07-06	11.210	11.360	10.930	11.120	6.928	11,746,300
2009-07-02	11.600	11.670	11.290	11.290	7.034	10,417,200
2009-07-01	11.660	11.880	11.660	11.760	7.326	10,775,700
2009-06-30	11.440	11.640	10.980	11.610	7.233	13,424,900
2009-06-29	10.950	11.480	10.800	11.460	7.139	9,186,500
2009-06-26	11.040	11.060	10.610	10.870	6.772	9,040,900
2009-06-25	10.540	11.160	10.370	11.120	6.928	13,536,000
2009-06-24	10.140	10.650	10.100	10.580	6.591	20,811,300
2009-06-23	9.140	9.670	9.140	9.630	5.999	9,504,500
2009-06-22	9.600	9.700	9.030	9.160	5.707	8,381,500
2009-06-19	9.700	10.050	9.690	9.750	6.074	6,831,800
2009-06-18	9.680	9.930	9.550	9.610	5.987	7,570,200
2009-06-17	9.970	10.050	9.640	9.690	6.037	6,401,800
2009-06-16	10.140	10.370	9.860	9.980	6.217	5,757,400
2009-06-15	10.660	10.660	9.880	10.080	6.280	7,724,700
2009-06-12	10.360	10.790	10.210	10.690	6.660	7,467,700
2009-06-11	10.170	10.710	10.160	10.420	6.492	7,226,000
2009-06-10	10.180	10.320	9.900	10.120	6.305	6,925,000
2009-06-09	10.300	10.420	9.940	10.070	6.274	6,728,900
2009-06-08	10.330	10.340	10.100	10.240	6.379	5,302,400
2009-06-05	10.700	10.720	10.260	10.310	6.423	7,095,100
2009-06-04	10.120	10.560	10.060	10.430	6.498	8,523,700
2009-06-03	10.400	10.490	9.900	10.030	6.249	7,340,700
2009-06-02	10.660	10.730	10.450	10.520	6.554	7,394,400
2009-06-01	10.190	10.740	10.160	10.680	6.654	11,332,200
2009-05-29	9.570	10.010	9.360	9.990	6.224	11,786,800
2009-05-28	8.990	9.590	8.910	9.510	5.925	10,365,100

← NewerPage 73 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.