AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.03	20.46		20.42	10,767,187	+0.17(+0.85%)
Jan 28, 2022	20.02	20.27	19.76	20.25	4,580,948	+0.07(+0.36%)
Jan 27, 2022	20.85	21.05	20.14	20.18	7,359,307	-0.32(-1.56%)
Jan 26, 2022	20.61	21.10	20.29	20.50	7,723,638	+0.23(+1.13%)
Jan 25, 2022	20.21	20.40	19.90	20.27	10,248,963	-0.38(-1.86%)
Jan 24, 2022	20.57	20.69	19.69	20.65	11,330,349	-0.33(-1.57%)
Jan 21, 2022	21.31	21.46	20.92	20.98	6,560,399	-0.40(-1.88%)
Jan 20, 2022	21.26	21.99	21.21	21.38	8,594,294	+0.29(+1.39%)
Jan 19, 2022	20.66	21.24	20.63	21.09	6,263,548	+0.44(+2.12%)
Jan 18, 2022	20.84	20.98	20.53	20.65	4,948,555	-0.43(-2.04%)
Jan 14, 2022				21.08	0	-0.19(-0.90%)
Jan 13, 2022	21.43	21.65	21.22	21.27	3,335,304	-0.15(-0.68%)
Jan 12, 2022	21.43	21.67	21.25	21.42	3,934,282	+0.08(+0.39%)
Jan 11, 2022	21.03	21.38	21.03	21.34	4,331,291	+0.35(+1.66%)
Jan 10, 2022	21.16	21.31	20.73	20.99	7,959,971	-0.13(-0.61%)
Jan 07, 2022	21.25	21.46	21.00	21.12	5,092,528	-0.13(-0.60%)
Jan 06, 2022	21.34	21.67	21.17	21.25	6,602,643	-0.08(-0.39%)
Jan 05, 2022	22.26	22.37	21.32	21.33	6,992,819	-1.02(-4.58%)
Jan 04, 2022	22.33	22.54	22.18	22.35	4,490,467	+0.06(+0.29%)
Jan 03, 2022	22.31	22.58	21.98	22.29	2,998,542	+0.07(+0.33%)
Dec 31, 2021	22.01	22.33	21.95	22.21	2,724,944	+0.12(+0.54%)
Dec 30, 2021	21.85	22.20	21.78	22.10	3,501,957	+0.36(+1.64%)
Dec 29, 2021	21.65	21.86	21.59	21.74	2,856,244	+0.04(+0.17%)
Dec 28, 2021	21.71	21.94	21.62	21.70	2,087,941	+0.06(+0.30%)
Dec 27, 2021	21.52	21.70	21.43	21.64	3,061,301	+0.11(+0.51%)
Dec 23, 2021	21.63	21.69	21.49	21.53	4,146,661	-0.02(-0.08%)
Dec 22, 2021	21.56	21.72	21.46	21.55	3,923,812	-0.13(-0.59%)
Dec 21, 2021	21.40	21.94	21.37	21.67	5,409,118	+0.45(+2.11%)
Dec 20, 2021	21.67	21.72	20.79	21.23	6,102,730	-0.80(-3.61%)
Dec 17, 2021	21.82	22.22	21.57	22.02	6,797,801	+0.03(+0.12%)
Dec 16, 2021	22.08	22.58	21.99	21.99	4,982,144	-0.06(-0.29%)
Dec 15, 2021	21.53	22.09	21.47	22.06	4,015,652	+0.48(+2.20%)
Dec 14, 2021	21.76	21.98	21.49	21.58	5,800,343	-0.28(-1.30%)
Dec 13, 2021	22.26	22.26	21.73	21.87	5,861,975	-0.46(-2.05%)
Dec 10, 2021	22.59	22.67	22.18	22.32	3,735,663	-0.12(-0.53%)
Dec 09, 2021	22.74	22.83	22.42	22.44	4,951,502	-0.30(-1.33%)
Dec 08, 2021	22.72	22.90	22.53	22.74	3,329,963	+0.05(+0.24%)
Dec 07, 2021	22.52	22.89	22.46	22.69	4,040,309	+0.42(+1.89%)
Dec 06, 2021	21.99	22.54	21.80	22.27	6,109,512	+0.55(+2.53%)
Dec 03, 2021	22.12	22.25	21.52	21.72	6,746,969	-0.29(-1.33%)
Dec 02, 2021	21.49	22.19	21.16	22.01	6,010,710	+0.46(+2.12%)
Dec 01, 2021	21.68	22.36	21.51	21.56	9,908,445	+0.18(+0.86%)
Nov 30, 2021	21.57	21.81	21.12	21.37	11,300,948	-0.22(-1.02%)
Nov 29, 2021	22.03	22.04	21.52	21.59	4,711,446	-0.19(-0.88%)
Nov 26, 2021	22.15	22.18	21.71	21.78	2,734,887	-0.81(-3.60%)
Nov 24, 2021	22.42	22.78	22.18	22.60	4,523,084	+0.10(+0.45%)
Nov 23, 2021	22.84	22.84	22.46	22.50	2,774,957	-0.30(-1.32%)
Nov 22, 2021	22.57	22.99	22.42	22.80	5,044,862	+0.33(+1.46%)
Nov 19, 2021	22.26	22.52	22.18	22.47	4,718,693	+0.10(+0.45%)
Nov 18, 2021	22.59	22.38	22.24	22.37	3,192,704	-0.26(-1.13%)
Nov 17, 2021	22.58	22.76	22.30	22.63	4,502,416	-0.28(-1.24%)
Nov 16, 2021	22.85	22.92	22.62	22.91	2,895,763	+0.03(+0.12%)
Nov 15, 2021	22.85	22.94	22.55	22.88	3,508,732	+0.28(+1.25%)
Nov 12, 2021	22.71	22.73	22.27	22.60	4,544,578	-0.15(-0.64%)
Nov 11, 2021	22.18	22.87	22.12	22.74	8,208,478	+0.71(+3.24%)
Nov 10, 2021	21.78			22.03	3,828,574	+0.19(+0.88%)
Nov 09, 2021	21.97	22.06	21.64	21.84	5,587,300	-0.02(-0.08%)
Nov 08, 2021	22.86	22.95	21.73	21.86	8,045,625	-0.99(-4.32%)
Nov 05, 2021	23.07	23.20	22.80	22.84	7,502,824	-0.12(-0.52%)
Nov 04, 2021	23.63	23.72	22.60	22.96	6,320,055	-0.16(-0.71%)
Nov 03, 2021	23.24	23.35	22.83	23.13	6,473,168	-0.06(-0.28%)
Nov 02, 2021	23.19	23.30	22.97	23.19	5,435,259	+0.00(+0.00%)