AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	23.11	23.23	22.65	22.84	5,526,117	-0.40(-1.72%)
Oct 28, 2021	23.41	23.89	23.14	23.23	6,323,938	-0.08(-0.35%)
Oct 27, 2021	23.09	23.54	23.02	23.32	6,103,672	+0.26(+1.14%)
Oct 26, 2021	23.03			23.05	6,917,536	+0.18(+0.79%)
Oct 25, 2021	22.61	22.95	22.57	22.87	4,219,669	+0.22(+0.96%)
Oct 22, 2021	22.66	22.84	22.53	22.65	4,116,115	+0.13(+0.56%)
Oct 21, 2021	22.64	22.75	22.30	22.53	4,477,502	-0.22(-0.96%)
Oct 20, 2021	21.97	22.80	21.97	22.74	7,684,386	+0.80(+3.64%)
Oct 19, 2021	21.84	22.07	21.74	21.94	3,622,390	+0.27(+1.26%)
Oct 18, 2021	21.89	22.02	21.63	21.67	3,597,754	-0.51(-2.29%)
Oct 15, 2021	22.25	22.40	22.09	22.18	3,893,326	+0.12(+0.54%)
Oct 14, 2021	21.93	22.09	21.74	22.06	3,522,253	+0.30(+1.38%)
Oct 13, 2021	21.89	22.01	21.64	21.76	6,482,208	-0.06(-0.29%)
Oct 12, 2021	21.83	21.99	21.72	21.83	7,410,299	+0.02(+0.08%)
Oct 11, 2021	21.83	21.98	21.66	21.81	8,432,612	-0.06(-0.29%)
Oct 08, 2021	21.85	22.23	21.74	21.87	10,918,206	-0.02(-0.08%)
Oct 07, 2021	21.35	22.12	21.29	21.89	11,653,325	+0.61(+2.86%)
Oct 06, 2021	21.04	21.30	20.75	21.28	4,969,163	+0.04(+0.17%)
Oct 05, 2021	20.84	21.30	20.63	21.24	5,681,237	+0.49(+2.36%)
Oct 04, 2021	20.73	20.91	20.60	20.75	4,936,550	-0.05(-0.26%)
Oct 01, 2021	20.94	21.09	20.63	20.81	5,260,041	+0.06(+0.31%)
Sep 30, 2021	20.89	20.93	20.54	20.75	6,209,100	-0.10(-0.48%)
Sep 29, 2021	21.02	21.04	20.75	20.84	3,908,074	-0.11(-0.52%)
Sep 28, 2021	21.37	21.56	20.93	20.95	5,651,646	-0.35(-1.66%)
Sep 27, 2021	21.23	21.74	21.20	21.31	4,117,953	+0.01(+0.04%)
Sep 24, 2021	21.39	21.53	21.24	21.30	6,570,324	-0.09(-0.42%)
Sep 23, 2021	21.65	21.86	21.33	21.39	3,754,089	-0.12(-0.55%)
Sep 22, 2021	21.84	21.84	21.46	21.51	3,771,091	-0.23(-1.05%)
Sep 21, 2021	21.87	21.95	21.67	21.74	4,701,304	+0.00(+0.00%)
Sep 20, 2021	21.99	22.20	21.38	21.74	6,310,340	-0.62(-2.76%)
Sep 17, 2021	22.28	22.58	22.24	22.35	11,398,794	+0.29(+1.32%)
Sep 16, 2021	21.94	22.14	21.82	22.06	5,756,368	+0.15(+0.71%)
Sep 15, 2021	21.61	21.97	21.50	21.91	5,401,104	+0.26(+1.22%)
Sep 14, 2021	21.84	21.94	21.53	21.64	5,175,935	-0.05(-0.21%)
Sep 13, 2021	21.81	21.84	21.54	21.69	6,538,567	+0.09(+0.42%)
Sep 10, 2021	21.96	21.98	21.59	21.60	4,062,067	-0.26(-1.21%)
Sep 09, 2021	21.98	22.07	21.80	21.86	4,817,702	-0.08(-0.37%)
Sep 08, 2021	22.21	22.32	21.92	21.94	5,287,820	-0.27(-1.23%)
Sep 07, 2021	22.24	22.34	22.06	22.22	7,826,853	-0.17(-0.77%)
Sep 03, 2021	22.24	22.47	22.17	22.39	7,900,892	+0.10(+0.45%)
Sep 02, 2021	21.93	22.30	21.91	22.29	3,613,658	+0.37(+1.70%)
Sep 01, 2021	21.88	22.21	21.84	21.92	4,337,719	+0.23(+1.05%)
Aug 31, 2021	21.95	22.02	21.59	21.69	7,083,208	-0.21(-0.95%)
Aug 30, 2021	22.08	22.11	21.88	21.90	2,333,083	-0.08(-0.37%)
Aug 27, 2021	21.59	21.98	21.54	21.98	5,038,864	+0.29(+1.34%)
Aug 26, 2021	21.99	22.04	21.68	21.69	4,313,810	-0.35(-1.61%)
Aug 25, 2021	21.97	22.28	21.88	22.04	6,777,285	+0.05(+0.25%)
Aug 24, 2021	22.20	22.20	21.83	21.99	6,436,448	-0.05(-0.21%)
Aug 23, 2021	22.17	22.24	21.81	22.04	6,277,515	-0.06(-0.29%)
Aug 20, 2021	21.43	22.14	21.38	22.10	5,824,562	+0.62(+2.88%)
Aug 19, 2021	21.44	21.75	21.37	21.48	5,714,473	-0.11(-0.51%)
Aug 18, 2021	21.95	21.99	21.57	21.59	5,470,196	-0.30(-1.37%)
Aug 17, 2021	21.97	22.03	21.57	21.89	3,799,228	-0.25(-1.11%)
Aug 16, 2021	22.41	22.52	22.14	22.14	2,952,283	-0.39(-1.73%)
Aug 13, 2021	22.72	22.89	22.49	22.53	3,616,314	-0.29(-1.27%)
Aug 12, 2021	22.52	22.90	22.52	22.82	4,791,448	+0.20(+0.88%)
Aug 11, 2021	22.14	22.65	22.14	22.62	5,173,066	+0.50(+2.26%)
Aug 10, 2021	22.00	22.48	21.90	22.12	5,076,409	+0.15(+0.70%)
Aug 09, 2021	22.31	22.34	21.95	21.96	6,548,636	-0.39(-1.75%)
Aug 06, 2021	22.84	23.15	22.31	22.35	8,242,580	-0.23(-1.01%)
Aug 05, 2021	22.08	22.95	21.65	22.58	11,710,252	+1.10(+5.12%)
Aug 04, 2021	21.57	21.72	21.31	21.48	5,386,447	-0.25(-1.17%)
Aug 03, 2021	21.49	21.92	21.37	21.74	11,933,418	+0.32(+1.49%)