AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	17.40	17.67	17.22	17.40	6,668,283	-0.03(-0.15%)
Oct 29, 2020	17.24	17.60	16.93	17.43	5,349,382	+0.15(+0.89%)
Oct 28, 2020	17.71	17.86	17.15	17.27	7,196,299	-0.74(-4.13%)
Oct 27, 2020	18.22	18.31	17.95	18.02	4,198,930	-0.21(-1.17%)
Oct 26, 2020	18.06	18.29	17.76	18.23	6,408,607	-0.06(-0.34%)
Oct 23, 2020	18.20	18.39	18.00	18.29	4,382,432	+0.21(+1.18%)
Oct 22, 2020	17.89	18.11	17.75	18.08	4,675,354	+0.18(+0.99%)
Oct 21, 2020	17.69	17.95	17.66	17.90	6,154,195	+0.19(+1.05%)
Oct 20, 2020	17.86	18.05	17.67	17.71	5,270,699	+0.09(+0.50%)
Oct 19, 2020	17.63	17.79	17.43	17.63	9,060,957	+0.00(+0.00%)
Oct 16, 2020	17.65	17.74	17.40	17.63	4,334,221	+0.04(+0.20%)
Oct 15, 2020	17.13	17.67	17.08	17.59	4,450,389	+0.20(+1.17%)
Oct 14, 2020	17.32	17.48	17.24	17.39	4,129,917	+0.07(+0.41%)
Oct 13, 2020	17.10	17.37	17.07	17.32	5,764,597	+0.03(+0.15%)
Oct 12, 2020	17.11	17.37	17.01	17.29	5,822,126	+0.18(+1.04%)
Oct 09, 2020	17.27	17.33	16.81	17.11	8,967,869	-0.11(-0.62%)
Oct 08, 2020	16.71	17.25	16.63	17.22	9,951,238	+0.61(+3.68%)
Oct 07, 2020	16.62	16.77	16.46	16.61	4,004,672	+0.08(+0.48%)
Oct 06, 2020	16.47	16.69	16.31	16.53	4,014,388	+0.07(+0.43%)
Oct 05, 2020	16.52	16.63	16.43	16.46	3,889,550	+0.04(+0.22%)
Oct 02, 2020	15.53	16.43	15.46	16.42	7,339,092	+0.55(+3.46%)
Oct 01, 2020	16.16	16.22	15.66	15.87	5,527,767	-0.17(-1.05%)
Sep 30, 2020	15.98	16.18	15.91	16.04	7,469,375	+0.10(+0.61%)
Sep 29, 2020	16.00	16.15	15.78	15.94	4,772,370	+0.12(+0.73%)
Sep 28, 2020	16.19	16.34	15.81	15.83	5,659,639	-0.11(-0.67%)
Sep 25, 2020	15.95	16.00	15.69	15.93	4,124,104	+0.03(+0.17%)
Sep 24, 2020	15.81	16.06	15.43	15.91	8,420,520	+0.18(+1.13%)
Sep 23, 2020	16.27	16.34	15.73	15.73	6,363,321	-0.43(-2.63%)
Sep 22, 2020	16.26	16.35	15.94	16.16	5,437,883	-0.11(-0.65%)
Sep 21, 2020	16.31	16.41	15.92	16.26	5,278,176	-0.38(-2.29%)
Sep 18, 2020	16.36	16.93	16.34	16.64	13,159,716	+0.32(+1.95%)
Sep 17, 2020	15.84	16.47	15.59	16.32	7,783,293	+0.33(+2.05%)
Sep 16, 2020	15.77	16.06	15.70	16.00	4,907,200	+0.24(+1.52%)
Sep 15, 2020	16.02	16.07	15.61	15.76	4,181,246	-0.14(-0.89%)
Sep 14, 2020	15.85	16.01	15.69	15.90	4,983,864	+0.13(+0.84%)
Sep 11, 2020	15.41	15.81	15.28	15.77	8,203,836	+0.39(+2.53%)
Sep 10, 2020	15.54	15.63	15.33	15.38	3,090,187	-0.16(-1.03%)
Sep 09, 2020	15.54	15.71	15.34	15.54	3,374,669	+0.12(+0.75%)
Sep 08, 2020	15.50	15.53	15.24	15.42	4,815,189	-0.14(-0.91%)
Sep 04, 2020	15.72	15.77	15.17	15.56	4,875,491	-0.11(-0.68%)
Sep 03, 2020	16.16	16.24	15.53	15.67	4,989,409	-0.43(-2.69%)
Sep 02, 2020	15.87	16.16	15.70	16.10	5,608,404	+0.24(+1.51%)
Sep 01, 2020	15.63	15.90	15.55	15.86	4,419,507	+0.14(+0.90%)
Aug 31, 2020	15.88	15.93	15.65	15.72	4,600,586	-0.13(-0.84%)
Aug 28, 2020	15.85	15.91	15.56	15.85	5,391,244	-0.01(-0.06%)
Aug 27, 2020	15.75	15.95	15.68	15.86	3,969,102	+0.16(+1.02%)
Aug 26, 2020	15.85	15.86	15.57	15.70	3,591,918	-0.14(-0.89%)
Aug 25, 2020	16.09	16.09	15.63	15.85	3,205,798	-0.16(-1.00%)
Aug 24, 2020	16.05	16.10	15.86	16.00	4,417,152	+0.04(+0.28%)
Aug 21, 2020	15.94	16.08	15.78	15.96	5,852,350	+0.06(+0.39%)
Aug 20, 2020	15.41	16.00	15.29	15.90	5,839,770	+0.29(+1.87%)
Aug 19, 2020	15.71	15.92	15.57	15.61	2,952,239	-0.11(-0.68%)
Aug 18, 2020	15.58	15.85	15.49	15.71	5,233,258	+0.06(+0.40%)
Aug 17, 2020	15.59	15.77	15.49	15.65	4,797,907	+0.09(+0.57%)
Aug 14, 2020	15.69	15.69	15.45	15.56	4,820,167	-0.19(-1.24%)
Aug 13, 2020	15.31	15.93	15.20	15.76	8,965,027	+0.47(+3.07%)
Aug 12, 2020	15.05	15.61	14.86	15.29	5,807,952	+0.25(+1.65%)
Aug 11, 2020	15.70	15.82	15.02	15.04	6,631,395	-0.54(-3.47%)
Aug 10, 2020	15.35	15.69	14.99	15.58	6,603,512	+0.38(+2.51%)
Aug 07, 2020	14.55	15.32	14.50	15.20	9,741,159	+0.54(+3.69%)
Aug 06, 2020	13.60	14.89	13.51	14.66	10,756,248	+1.02(+7.47%)
Aug 05, 2020	13.82	13.88	13.47	13.64	6,832,886	-0.06(-0.45%)
Aug 04, 2020	13.38	13.75	13.27	13.70	6,283,415	+0.31(+2.31%)