Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	14.910	15.350	13.180	13.180	8.211	13,801,000
2008-09-08	14.740	15.200	14.740	14.950	9.314	6,136,500
2008-09-05	14.450	14.700	14.290	14.620	9.108	7,031,900
2008-09-04	14.730	14.870	14.360	14.470	9.015	8,631,400
2008-09-03	14.770	15.010	14.290	14.750	9.189	10,887,200
2008-09-02	15.350	15.630	14.730	14.770	9.202	5,944,700
2008-08-29	15.390	15.650	15.230	15.260	9.507	2,633,700
2008-08-28	15.490	15.640	15.350	15.490	9.650	2,415,100
2008-08-27	15.380	15.520	15.270	15.430	9.613	3,000,600
2008-08-26	15.010	15.820	15.000	15.410	9.600	2,936,400
2008-08-25	15.770	15.790	15.240	15.350	9.563	3,647,800
2008-08-22	15.490	15.800	15.410	15.770	9.825	4,139,200
2008-08-21	15.060	15.500	15.060	15.430	9.613	3,213,900
2008-08-20	15.200	15.330	15.110	15.310	9.538	4,618,700
2008-08-19	15.060	15.290	15.010	15.160	9.445	4,439,100
2008-08-18	15.390	15.560	15.120	15.170	9.451	4,004,300
2008-08-15	15.150	15.420	15.000	15.320	9.544	4,805,300
2008-08-14	15.500	15.540	14.920	15.150	9.438	6,863,400
2008-08-13	15.720	15.910	15.560	15.640	9.744	5,212,600
2008-08-12	15.970	16.000	15.620	15.800	9.843	3,800,900
2008-08-11	15.790	15.970	15.340	15.890	9.899	5,677,200
2008-08-08	16.860	16.860	14.780	15.720	9.793	11,779,900
2008-08-07	15.930	16.270	15.740	16.050	9.999	5,550,900
2008-08-06	15.820	16.120	15.710	15.980	9.955	6,619,600
2008-08-05	15.140	15.940	14.960	15.920	9.918	9,830,200
2008-08-04	15.550	15.810	14.910	14.960	9.320	8,186,100
2008-08-01	16.260	16.300	15.490	15.530	9.675	7,774,800
2008-07-31	17.090	17.090	16.130	16.140	10.055	7,805,100
2008-07-30	16.670	17.050	16.520	17.040	10.616	4,041,500
2008-07-29	16.450	16.600	16.230	16.600	10.342	3,911,000
2008-07-28	16.180	16.660	16.120	16.420	10.230	5,130,200
2008-07-25	16.180	16.640	16.050	16.160	10.068	4,682,500
2008-07-24	16.810	16.810	16.050	16.140	10.055	6,096,200
2008-07-23	17.080	17.180	16.670	16.770	10.448	4,802,700
2008-07-22	17.060	17.200	16.940	17.060	10.628	4,226,200
2008-07-21	16.870	17.150	16.720	17.110	10.659	4,091,700
2008-07-18	16.250	16.880	16.160	16.770	10.448	8,127,600
2008-07-17	16.200	16.320	16.050	16.240	10.117	5,971,600
2008-07-16	16.720	16.720	16.080	16.120	10.043	8,300,900
2008-07-15	17.090	17.390	16.560	16.670	10.385	11,543,700
2008-07-14	17.780	17.800	17.310	17.350	10.809	3,655,800
2008-07-11	17.300	17.790	17.170	17.590	10.958	4,947,600
2008-07-10	17.760	17.980	17.360	17.460	10.877	8,342,300
2008-07-09	18.030	18.140	17.780	17.780	11.077	6,061,200
2008-07-08	18.200	18.480	17.890	18.050	11.245	9,129,000
2008-07-07	18.810	19.000	18.040	18.120	11.289	6,552,500
2008-07-03	18.760	19.350	18.690	18.770	11.694	3,583,200
2008-07-02	19.270	19.340	18.770	18.770	11.694	4,562,800
2008-07-01	18.960	19.500	18.900	19.270	12.005	6,338,700
2008-06-30	18.790	19.320	18.750	19.210	11.968	5,531,100
2008-06-27	18.580	18.860	18.500	18.800	11.712	7,336,300
2008-06-26	18.870	19.060	18.480	18.600	11.588	5,200,500
2008-06-25	19.190	19.300	18.920	19.040	11.862	5,614,600
2008-06-24	19.530	19.530	19.010	19.160	11.937	5,866,100
2008-06-23	19.600	19.880	19.510	19.560	12.186	3,624,000
2008-06-20	20.120	20.260	19.510	19.560	12.186	6,178,300
2008-06-19	19.980	20.800	19.880	20.240	12.609	3,758,300
2008-06-18	20.170	20.470	19.950	19.980	12.447	4,736,000
2008-06-17	20.160	20.380	20.060	20.340	12.672	3,610,500
2008-06-16	20.150	20.290	19.820	20.120	12.535	2,877,900

← NewerPage 77 of 79 · 4,734 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.