AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.61	13.83	13.43	13.80	10,187,789	+0.20(+1.47%)
Jan 30, 2019	13.44	13.66	13.39	13.60	6,956,525	+0.22(+1.62%)
Jan 29, 2019	13.32	13.44	13.26	13.39	6,375,083	+0.13(+1.01%)
Jan 28, 2019	13.22	13.33	13.14	13.25	5,511,871	-0.01(-0.06%)
Jan 25, 2019	13.28	13.44	13.19	13.26	5,642,185	-0.02(-0.13%)
Jan 24, 2019	13.28	13.29	13.14	13.28	5,637,853	+0.03(+0.19%)
Jan 23, 2019	13.07	13.26	13.06	13.25	7,710,070	+0.22(+1.67%)
Jan 22, 2019	13.00	13.14	12.89	13.04	4,045,245	+0.05(+0.39%)
Jan 18, 2019	12.91	13.03	12.78	12.99	5,584,106	+0.05(+0.39%)
Jan 17, 2019	12.94	13.08	12.88	12.94	6,813,249	-0.02(-0.13%)
Jan 16, 2019	12.85	12.99	12.80	12.95	6,925,135	+0.06(+0.45%)
Jan 15, 2019	12.57	12.93	12.57	12.89	5,447,538	+0.33(+2.66%)
Jan 14, 2019	12.73	12.73	12.34	12.56	9,396,383	-0.29(-2.27%)
Jan 11, 2019	12.81	12.88	12.73	12.85	3,942,679	+0.04(+0.33%)
Jan 10, 2019	12.51	12.84	12.46	12.81	4,603,917	+0.27(+2.13%)
Jan 09, 2019	12.57	12.73	12.51	12.54	5,991,771	-0.03(-0.20%)
Jan 08, 2019	12.42	12.60	12.33	12.57	5,275,348	+0.28(+2.31%)
Jan 07, 2019	12.23	12.40	12.14	12.28	5,885,577	+0.06(+0.48%)
Jan 04, 2019	11.87	12.36	11.86	12.23	7,354,024	+0.39(+3.32%)
Jan 03, 2019	11.85	12.00	11.67	11.83	9,501,929	-0.01(-0.07%)
Jan 02, 2019	11.92	11.95	11.77	11.84	6,679,315	-0.23(-1.94%)
Dec 31, 2018	12.08	12.19	11.99	12.08	6,348,476	+0.16(+1.33%)
Dec 28, 2018	11.99	12.17	11.87	11.92	6,679,108	-0.02(-0.14%)
Dec 27, 2018	11.85	11.95	11.58	11.93	6,892,387	+0.01(+0.07%)
Dec 26, 2018	11.56	11.92	11.32	11.92	9,867,180	+0.38(+3.33%)
Dec 24, 2018	11.98	12.08	11.52	11.54	4,705,972	-0.53(-4.36%)
Dec 21, 2018	12.21	12.33	11.91	12.07	25,160,748	-0.20(-1.63%)
Dec 20, 2018	12.25	12.38	12.02	12.27	16,873,050	-0.04(-0.34%)
Dec 19, 2018	12.54	12.55	12.24	12.31	11,197,109	-0.20(-1.60%)
Dec 18, 2018	12.44	12.77	12.38	12.51	11,798,936	+0.08(+0.67%)
Dec 17, 2018	13.33	13.33	12.32	12.43	12,093,120	-0.89(-6.71%)
Dec 14, 2018	13.16	13.33	13.14	13.32	8,130,729	+0.14(+1.08%)
Dec 13, 2018	13.30	13.30	13.12	13.18	5,303,942	-0.09(-0.69%)
Dec 12, 2018	13.34	13.38	13.23	13.27	8,442,297	+0.13(+0.95%)
Dec 11, 2018	13.27	13.30	13.03	13.14	8,482,893	-0.03(-0.19%)
Dec 10, 2018	12.94	13.19	12.94	13.17	7,271,545	+0.20(+1.55%)
Dec 07, 2018	12.94	13.05	12.87	12.97	4,603,824	+0.07(+0.52%)
Dec 06, 2018	12.81	12.95	12.56	12.90	9,031,825	-0.01(-0.06%)
Dec 04, 2018	13.04	13.16	12.89	12.91	8,547,941	-0.12(-0.90%)
Dec 03, 2018	13.02	13.11	12.96	13.03	6,653,400	+0.09(+0.71%)
Nov 30, 2018	12.89	12.96	12.83	12.94	8,564,587	+0.04(+0.32%)
Nov 29, 2018	12.98	12.99	12.85	12.89	5,567,968	-0.06(-0.45%)
Nov 28, 2018	12.78	12.98	12.78	12.95	9,109,474	+0.24(+1.91%)
Nov 27, 2018	12.80	12.89	12.68	12.71	7,668,034	-0.15(-1.17%)
Nov 26, 2018	12.56	12.87	12.56	12.86	6,813,912	+0.33(+2.67%)
Nov 23, 2018	12.55	12.61	12.49	12.53	1,552,810	-0.06(-0.46%)
Nov 21, 2018		12.58	12.58	12.58	0	+0.14(+1.14%)
Nov 20, 2018	12.82	12.86	12.43	12.44	6,420,622	-0.40(-3.12%)
Nov 19, 2018	12.93	12.99	12.79	12.84	6,586,822	-0.11(-0.84%)
Nov 16, 2018	13.02	13.05	12.84	12.95	7,790,037	+0.08(+0.58%)
Nov 15, 2018	12.73	12.93	12.63	12.88	8,222,894	+0.15(+1.18%)
Nov 14, 2018	12.89	12.94	12.70	12.73	9,836,982	-0.14(-1.10%)
Nov 13, 2018	12.99	13.00	12.79	12.87	4,605,669	-0.09(-0.71%)
Nov 12, 2018	12.96	13.13	12.95	12.96	5,227,960	+0.00(+0.00%)
Nov 09, 2018	12.99	13.06	12.86	12.96	5,019,480	-0.13(-0.96%)
Nov 08, 2018	13.05	13.14	12.89	13.09	5,175,901	+0.06(+0.45%)
Nov 07, 2018	13.44	13.59	12.99	13.03	9,895,151	-0.34(-2.56%)
Nov 06, 2018	12.40	13.39	12.36	13.37	13,110,165	+0.78(+6.24%)
Nov 05, 2018	12.24	12.60	12.21	12.58	10,914,083	+0.39(+3.22%)
Nov 02, 2018	12.31	12.39	12.18	12.19	8,008,703	-0.12(-0.95%)