Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	9.010	9.250	8.840	8.870	5.526	13,844,400
2009-05-26	8.670	9.020	8.530	8.990	5.601	7,677,400
2009-05-22	8.590	8.900	8.510	8.620	5.370	6,998,100
2009-05-21	8.730	8.970	8.540	8.680	5.408	5,851,100
2009-05-20	9.460	9.750	8.810	8.860	5.520	13,249,500
2009-05-19	9.110	9.620	9.010	9.550	5.950	9,497,300
2009-05-18	8.670	9.070	8.660	9.020	5.619	9,292,700
2009-05-15	9.040	9.170	8.430	8.550	5.327	8,035,700
2009-05-14	8.370	9.200	8.350	9.150	5.700	11,755,100
2009-05-13	8.840	8.910	8.340	8.370	5.214	7,030,600
2009-05-12	9.040	9.100	8.770	8.990	5.601	5,116,700
2009-05-11	9.480	9.500	9.010	9.020	5.619	9,216,300
2009-05-08	8.390	9.720	8.270	9.620	5.993	19,658,900
2009-05-07	8.330	8.540	8.050	8.140	5.071	8,234,700
2009-05-06	8.290	8.500	8.190	8.230	5.127	6,554,400
2009-05-05	8.020	8.240	8.010	8.220	5.121	6,910,400
2009-05-04	7.680	8.240	7.680	8.110	5.052	15,039,400
2009-05-01	7.090	7.750	7.020	7.730	4.816	10,006,800
2009-04-30	6.860	7.260	6.800	7.070	4.405	15,795,200
2009-04-29	6.630	6.800	6.570	6.770	4.218	7,842,200
2009-04-28	6.520	6.700	6.330	6.580	4.099	8,040,500
2009-04-27	6.800	6.920	6.510	6.550	4.081	8,696,800
2009-04-24	6.790	6.990	6.700	6.920	4.311	6,566,600
2009-04-23	6.660	6.830	6.660	6.690	4.168	7,213,800
2009-04-22	6.750	6.840	6.660	6.700	4.174	7,911,200
2009-04-21	6.650	6.950	6.650	6.850	4.268	8,861,500
2009-04-20	6.820	6.890	6.510	6.560	4.087	11,349,600
2009-04-17	6.800	6.970	6.700	6.950	4.330	8,443,300
2009-04-16	6.640	6.850	6.520	6.750	4.205	9,097,400
2009-04-15	6.490	6.680	6.480	6.550	4.081	5,095,000
2009-04-14	6.480	6.690	6.420	6.520	4.062	7,792,600
2009-04-13	6.740	6.740	6.440	6.510	4.056	6,918,900
2009-04-09	6.670	6.900	6.490	6.760	4.211	10,260,600
2009-04-08	6.160	6.500	6.050	6.450	4.018	9,214,000
2009-04-07	6.170	6.260	6.000	6.120	3.813	6,320,100
2009-04-06	6.190	6.380	6.110	6.280	3.912	6,633,000
2009-04-03	6.250	6.300	6.080	6.270	3.906	7,462,500
2009-04-02	6.110	6.330	5.950	6.260	3.900	12,624,600
2009-04-01	5.730	5.980	5.620	5.920	3.688	5,442,400
2009-03-31	5.750	6.000	5.700	5.810	3.620	8,344,400
2009-03-30	6.140	6.140	5.580	5.650	3.520	9,141,300
2009-03-27	6.160	6.250	6.000	6.160	3.838	9,192,400
2009-03-26	6.360	6.360	6.060	6.250	3.894	12,154,400
2009-03-25	6.670	6.680	6.020	6.130	3.819	7,357,300
2009-03-24	6.690	6.740	6.380	6.500	4.049	5,432,400
2009-03-23	6.700	6.820	6.540	6.790	4.230	6,179,400
2009-03-20	6.640	6.750	6.290	6.420	4.000	7,467,800
2009-03-19	6.840	7.000	6.570	6.600	4.112	8,610,900
2009-03-18	6.370	6.840	6.250	6.790	4.230	6,555,100
2009-03-17	6.590	6.590	6.290	6.410	3.993	7,025,200
2009-03-16	6.220	6.760	6.220	6.570	4.093	7,449,900
2009-03-13	6.100	6.370	6.060	6.140	3.825	9,870,600
2009-03-12	5.560	6.120	5.440	6.050	3.769	9,973,200
2009-03-11	5.430	5.660	5.350	5.590	3.483	7,976,100
2009-03-10	5.060	5.370	4.910	5.310	3.308	8,490,400
2009-03-09	5.130	5.310	4.850	4.910	3.059	4,887,300
2009-03-06	4.980	5.310	4.890	5.110	3.184	12,716,200
2009-03-05	5.380	5.410	4.800	5.000	3.115	9,046,900
2009-03-04	5.350	5.670	5.350	5.520	3.439	5,914,300
2009-03-03	5.710	6.000	5.300	5.320	3.314	10,663,200

← NewerPage 74 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.