Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	7.100	7.900	6.950	7.820	4.872	12,401,100
2008-12-01	7.440	7.440	6.850	6.910	4.305	9,130,200
2008-11-28	7.450	7.820	7.450	7.690	4.791	3,550,800
2008-11-26	7.290	7.600	7.070	7.580	4.722	6,784,100
2008-11-25	7.700	7.710	7.050	7.490	4.666	10,225,100
2008-11-24	7.430	7.500	7.080	7.210	4.492	9,927,200
2008-11-21	7.100	7.300	6.530	7.260	4.523	10,288,800
2008-11-20	7.240	7.730	6.740	6.890	4.292	14,549,600
2008-11-19	7.990	8.190	7.510	7.550	4.704	8,586,600
2008-11-18	8.160	8.400	7.760	8.040	5.009	8,100,800
2008-11-17	8.120	8.700	7.900	8.200	5.109	9,332,800
2008-11-14	8.020	8.820	7.740	8.280	5.158	11,281,800
2008-11-13	7.420	8.490	7.340	8.260	5.146	22,789,600
2008-11-12	6.950	7.650	6.880	7.350	4.579	8,740,900
2008-11-11	7.560	7.620	6.710	7.180	4.473	10,643,500
2008-11-10	8.940	9.290	7.500	7.690	4.791	9,820,200
2008-11-07	6.840	8.570	6.840	8.480	5.283	12,839,700
2008-11-06	7.270	7.410	6.440	6.610	4.118	7,911,100
2008-11-05	7.550	7.610	7.100	7.240	4.510	9,082,200
2008-11-04	8.150	8.290	7.500	7.780	4.847	8,779,500
2008-11-03	7.800	8.170	7.620	7.920	4.934	5,373,300
2008-10-31	8.210	8.310	7.450	7.970	4.965	8,303,000
2008-10-30	7.770	8.980	7.720	8.100	5.046	12,608,500
2008-10-29	7.790	8.040	7.300	7.590	4.729	10,107,000
2008-10-28	7.500	7.900	6.300	7.850	4.891	12,796,800
2008-10-27	7.710	7.840	7.040	7.090	4.417	5,757,800
2008-10-24	7.700	8.000	7.060	7.860	4.897	9,916,300
2008-10-23	8.350	8.980	7.840	8.420	5.246	13,458,600
2008-10-22	9.600	9.720	8.050	8.310	5.177	11,790,500
2008-10-21	9.790	10.270	9.470	9.860	6.143	8,626,500
2008-10-20	8.250	9.910	8.250	9.890	6.161	14,757,900
2008-10-17	7.550	8.730	7.390	8.160	5.084	11,730,700
2008-10-16	8.140	8.510	7.510	7.740	4.822	12,998,400
2008-10-15	8.670	8.750	7.880	8.110	5.052	9,721,800
2008-10-14	9.870	10.230	8.430	8.930	5.563	13,832,300
2008-10-13	8.190	9.470	7.650	9.470	5.900	7,508,000
2008-10-10	8.210	8.210	6.660	7.630	4.753	17,104,500
2008-10-09	9.110	9.260	8.390	8.630	5.376	9,875,100
2008-10-08	9.090	9.780	8.900	9.090	5.663	14,983,400
2008-10-07	8.980	9.300	8.700	9.160	5.707	15,884,100
2008-10-06	9.700	10.760	8.380	8.830	5.501	13,598,500
2008-10-03	10.590	10.800	9.820	9.920	6.180	7,304,400
2008-10-02	11.200	11.320	10.250	10.450	6.510	6,733,300
2008-10-01	11.590	11.740	11.130	11.280	7.027	4,878,400
2008-09-30	11.480	11.850	11.130	11.690	7.283	5,533,700
2008-09-29	12.400	12.490	10.990	11.400	7.102	10,533,600
2008-09-26	12.900	12.960	12.400	12.580	7.837	5,716,300
2008-09-25	12.640	13.310	12.520	13.070	8.143	5,606,600
2008-09-24	12.750	12.860	12.350	12.540	7.812	6,035,100
2008-09-23	12.740	13.040	12.560	12.820	7.987	5,587,800
2008-09-22	13.300	13.430	12.680	12.810	7.981	7,152,600
2008-09-19	12.790	13.750	12.260	13.210	8.230	15,522,300
2008-09-18	11.340	12.320	10.900	12.020	7.488	19,026,400
2008-09-17	12.200	12.460	11.130	11.230	6.996	17,203,000
2008-09-16	12.720	12.830	11.900	12.430	7.744	12,643,500
2008-09-15	13.710	13.870	12.860	12.890	8.030	8,131,600
2008-09-12	13.460	14.320	13.410	14.220	8.859	12,113,900
2008-09-11	13.800	13.960	13.500	13.550	8.442	11,471,000
2008-09-10	13.340	13.920	13.250	13.860	8.635	11,007,800
2008-09-09	14.910	15.350	13.180	13.180	8.211	13,801,000

← NewerPage 76 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.