AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	24.67	24.80	24.42	24.59	5,067,903	-0.13(-0.54%)
Oct 28, 2022	24.21	24.74	24.07	24.72	5,544,558	+0.64(+2.68%)
Oct 27, 2022	24.08	24.45	23.96	24.08	3,994,774	+0.30(+1.26%)
Oct 26, 2022	23.64	24.05	23.50	23.78	3,537,812	+0.24(+1.03%)
Oct 25, 2022	23.06	23.73	22.98	23.54	4,968,334	+0.55(+2.40%)
Oct 24, 2022	23.07	23.14	22.60	22.98	2,951,740	+0.11(+0.49%)
Oct 21, 2022	22.24	22.88	21.96	22.87	4,853,082	+0.93(+4.26%)
Oct 20, 2022	22.52	22.57	21.75	21.94	3,142,819	-0.61(-2.69%)
Oct 19, 2022	22.49	22.80	22.36	22.54	3,321,335	-0.25(-1.11%)
Oct 18, 2022	22.81	23.05	22.65	22.80	3,589,775	+0.49(+2.18%)
Oct 17, 2022	22.32	22.74	22.25	22.31	4,275,607	+0.53(+2.45%)
Oct 14, 2022	23.01	23.27	21.72	21.78	4,712,427	-1.02(-4.47%)
Oct 13, 2022	22.07	22.96	21.71	22.80	5,565,495	+0.25(+1.12%)
Oct 12, 2022	22.97	22.98	22.40	22.54	4,528,097	-0.51(-2.23%)
Oct 11, 2022	23.14	23.35	22.81	23.06	5,131,237	-0.20(-0.84%)
Oct 10, 2022	23.32	23.61	23.12	23.25	4,666,654	-0.03(-0.12%)
Oct 07, 2022	23.54	23.70	22.99	23.28	4,756,457	-0.45(-1.89%)
Oct 06, 2022	23.67	23.81	23.00	23.73	7,141,696	-0.02(-0.08%)
Oct 05, 2022	23.14	23.93	23.04	23.75	5,210,069	+0.14(+0.59%)
Oct 04, 2022	22.35	23.65	22.34	23.61	8,288,351	+1.60(+7.26%)
Oct 03, 2022	21.55	22.26	21.28	22.01	6,144,904	+0.90(+4.25%)
Sep 30, 2022	21.31	21.50	21.08	21.12	9,077,851	-0.14(-0.66%)
Sep 29, 2022	21.18	21.48	20.91	21.26	8,791,779	-0.26(-1.22%)
Sep 28, 2022	21.00	21.63	20.65	21.52	7,630,972	+0.74(+3.55%)
Sep 27, 2022	21.80	21.84	20.75	20.78	7,982,195	-0.67(-3.14%)
Sep 26, 2022	22.55	22.62	21.43	21.45	7,186,864	-1.24(-5.48%)
Sep 23, 2022	22.94	23.01	22.02	22.69	5,517,361	-0.69(-2.96%)
Sep 22, 2022	23.70	23.74	23.35	23.39	2,898,655	-0.35(-1.46%)
Sep 21, 2022	24.39	24.49	23.72	23.73	3,404,068	-0.46(-1.89%)
Sep 20, 2022	24.66	24.74	24.16	24.19	3,909,429	-0.66(-2.67%)
Sep 19, 2022	24.05	24.87	24.05	24.85	3,646,487	+0.64(+2.62%)
Sep 16, 2022	24.83	24.88	23.93	24.22	12,219,270	-0.72(-2.89%)
Sep 15, 2022	24.87	25.25	24.75	24.94	5,227,892	-0.32(-1.26%)
Sep 14, 2022	25.06	25.34	24.97	25.25	4,649,440	+0.19(+0.75%)
Sep 13, 2022	25.22	25.62	24.87	25.07	4,322,088	-0.71(-2.75%)
Sep 12, 2022	25.63	25.83	25.32	25.78	4,571,802	+0.15(+0.58%)
Sep 09, 2022	25.69	25.79	25.49	25.63	4,962,969	+0.06(+0.22%)
Sep 08, 2022	25.36	25.96	25.23	25.57	7,917,909	+0.18(+0.70%)
Sep 07, 2022	24.47	25.42	24.47	25.39	7,513,352	+1.06(+4.34%)
Sep 06, 2022	24.47	24.59	24.09	24.34	7,262,875	-0.09(-0.38%)
Sep 02, 2022	24.36	24.92	24.21	24.43	8,614,122	+0.28(+1.16%)
Sep 01, 2022	23.53	24.18	23.53	24.15	4,408,427	+0.37(+1.57%)
Aug 31, 2022	23.79	23.92	23.64	23.78	5,590,588	+0.01(+0.04%)
Aug 30, 2022	24.01	24.04	23.43	23.77	5,279,782	-0.04(-0.16%)
Aug 29, 2022	23.70	24.12	23.63	23.81	3,195,779	-0.14(-0.59%)
Aug 26, 2022	24.45	24.63	23.93	23.95	4,593,494	-0.60(-2.44%)
Aug 25, 2022	24.11	24.60	24.04	24.54	5,290,146	+0.65(+2.74%)
Aug 24, 2022	23.18	23.89	23.10	23.89	4,266,387	+0.71(+3.06%)
Aug 23, 2022	23.40	23.52	23.06	23.18	3,869,071	-0.15(-0.64%)
Aug 22, 2022	23.51	23.63	23.18	23.33	5,196,909	-0.57(-2.38%)
Aug 19, 2022	24.27	24.30	23.64	23.90	8,333,569	-0.41(-1.69%)
Aug 18, 2022	23.49	24.33	23.49	24.31	6,618,946	+0.94(+4.04%)
Aug 17, 2022	23.16	23.49	23.09	23.37	3,319,450	-0.05(-0.20%)
Aug 16, 2022	23.40	23.64	23.34	23.41	4,012,308	-0.11(-0.48%)
Aug 15, 2022	23.17	23.55	23.14	23.53	3,699,013	+0.27(+1.16%)
Aug 12, 2022	23.00	23.36	22.81	23.25	4,415,300	+0.50(+2.22%)
Aug 11, 2022	22.94	23.04	22.70	22.75	4,687,129	-0.07(-0.33%)
Aug 10, 2022	22.61	22.83	22.40	22.83	4,526,229	+0.55(+2.47%)
Aug 09, 2022	22.35	22.51	22.19	22.27	4,020,087	-0.03(-0.13%)
Aug 08, 2022	22.85	22.98	22.23	22.30	6,442,439	-0.33(-1.45%)
Aug 05, 2022	22.15	22.83	21.82	22.63	9,154,825	+1.14(+5.30%)
Aug 04, 2022	21.06	21.68	20.94	21.49	5,872,845	+0.42(+2.00%)
Aug 03, 2022	21.01	21.10	20.61	21.07	3,358,791	+0.30(+1.44%)
Aug 02, 2022	20.86	21.17	20.76	20.77	5,170,473	-0.12(-0.58%)