Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	19.440	20.130	19.440	20.120	12.535	5,312,400
2008-06-12	19.420	19.490	19.220	19.360	12.061	3,244,700
2008-06-11	19.500	19.710	19.340	19.350	12.055	4,470,800
2008-06-10	19.700	19.800	19.520	19.630	12.229	3,815,800
2008-06-09	19.270	19.980	19.270	19.870	12.379	5,442,700
2008-06-06	19.640	19.880	19.330	19.340	12.049	4,945,200
2008-06-05	19.670	19.950	19.540	19.890	12.391	3,690,500
2008-06-04	19.010	19.840	19.010	19.680	12.260	6,925,500
2008-06-03	19.220	19.370	19.050	19.050	11.868	3,801,800
2008-06-02	19.240	19.430	18.830	19.160	11.937	6,525,600
2008-05-30	19.340	19.580	19.130	19.480	12.136	4,526,200
2008-05-29	18.940	19.320	18.940	19.250	11.993	3,483,200
2008-05-28	18.950	19.140	18.770	19.070	11.880	5,333,700
2008-05-27	18.890	19.000	18.690	18.790	11.706	3,408,000
2008-05-23	19.500	19.570	18.900	18.920	11.787	3,475,600
2008-05-22	19.460	19.590	19.370	19.540	12.173	2,712,900
2008-05-21	19.430	19.910	19.420	19.470	12.130	5,925,100
2008-05-20	19.810	19.810	19.460	19.530	12.167	3,312,300
2008-05-19	19.820	20.000	19.690	19.760	12.310	4,000,100
2008-05-16	19.900	19.990	19.790	19.850	12.366	4,278,000
2008-05-15	19.920	19.920	19.500	19.910	12.404	4,850,100
2008-05-14	19.980	19.990	19.510	19.870	12.379	5,725,800
2008-05-13	19.640	19.700	19.360	19.510	12.155	4,123,000
2008-05-12	19.270	19.620	19.220	19.500	12.148	8,845,900
2008-05-09	18.450	19.200	18.070	19.110	11.905	9,085,900
2008-05-08	17.750	17.960	17.540	17.930	11.170	4,471,200
2008-05-07	17.900	18.000	17.630	17.660	11.002	3,806,800
2008-05-06	17.890	18.000	17.640	17.930	11.170	2,957,100
2008-05-05	18.000	18.060	17.750	17.870	11.133	3,081,600
2008-05-02	17.790	18.080	17.790	18.000	11.214	3,938,700
2008-05-01	17.390	17.660	17.240	17.650	10.996	3,003,500
2008-04-30	17.380	17.690	17.330	17.360	10.815	4,233,300
2008-04-29	18.100	18.150	17.290	17.380	10.828	7,258,700
2008-04-28	18.080	18.330	17.960	18.080	11.264	4,189,600
2008-04-25	17.830	18.000	17.790	17.990	11.208	2,466,900
2008-04-24	17.730	17.930	17.450	17.710	11.033	2,481,900
2008-04-23	17.660	17.740	17.480	17.630	10.983	3,500,600
2008-04-22	17.780	17.780	17.510	17.630	10.983	3,266,000
2008-04-21	17.940	17.950	17.580	17.820	11.102	2,698,100
2008-04-18	18.060	18.130	17.800	18.000	11.214	3,800,200
2008-04-17	17.850	18.200	17.730	17.800	11.089	4,653,200
2008-04-16	17.510	17.880	17.510	17.870	11.133	3,061,900
2008-04-15	17.260	17.670	17.190	17.540	10.927	4,876,800
2008-04-14	17.210	17.300	16.950	17.180	10.703	4,742,400
2008-04-11	17.010	17.270	16.850	17.250	10.747	10,121,900
2008-04-10	17.450	17.480	16.960	17.060	10.628	5,021,400
2008-04-09	17.340	17.670	17.290	17.400	10.840	4,456,600
2008-04-08	17.030	17.450	16.850	17.360	10.815	6,209,000
2008-04-07	17.210	17.210	16.930	16.960	10.566	4,442,900
2008-04-04	17.080	17.490	16.910	17.060	10.628	5,618,000
2008-04-03	16.870	17.080	16.870	16.930	10.547	4,766,000
2008-04-02	16.850	17.080	16.740	17.010	10.597	5,410,500
2008-04-01	16.760	16.960	16.670	16.850	10.497	7,088,100
2008-03-31	16.250	16.780	16.220	16.670	10.385	5,691,600
2008-03-28	16.390	16.730	16.280	16.320	10.167	4,231,400
2008-03-27	16.250	16.520	16.250	16.290	10.149	5,929,100
2008-03-26	16.060	16.380	16.010	16.240	10.117	3,409,200
2008-03-25	16.200	16.380	16.040	16.170	10.074	6,888,300
2008-03-24	16.180	16.310	16.080	16.130	10.049	4,451,900
2008-03-20	16.000	16.300	15.700	16.080	10.018	10,169,600

← NewerPage 78 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.