AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.61	14.63	14.38	14.61	9,084,298	+0.11(+0.78%)
Oct 30, 2023	14.44	14.61	14.26	14.49	9,477,663	+0.19(+1.36%)
Oct 27, 2023	14.36	14.50	14.09	14.30	18,908,410	-0.15(-1.01%)
Oct 26, 2023	14.28	14.51	14.20	14.44	7,211,348	+0.21(+1.50%)
Oct 25, 2023	13.90	14.25	13.89	14.23	8,250,930	+0.15(+1.03%)
Oct 24, 2023	13.73	14.12	13.72	14.09	8,923,588	+0.51(+3.79%)
Oct 23, 2023	13.20	13.85	13.14	13.57	8,445,468	+0.16(+1.23%)
Oct 20, 2023	13.33	13.51	13.18	13.41	12,843,763	-0.01(-0.07%)
Oct 19, 2023	13.36	13.68	13.35	13.42	10,886,404	-0.03(-0.22%)
Oct 18, 2023	13.26	13.47	13.15	13.45	11,824,704	+0.12(+0.87%)
Oct 17, 2023	13.01	13.48	12.94	13.33	9,235,281	+0.04(+0.29%)
Oct 16, 2023	12.85	13.40	12.76	13.29	11,008,273	+0.53(+4.18%)
Oct 13, 2023	12.79	12.98	12.64	12.76	9,601,810	+0.11(+0.84%)
Oct 12, 2023	12.79	12.83	12.48	12.65	14,177,502	-0.33(-2.54%)
Oct 11, 2023	12.69	13.01	12.49	12.98	9,463,030	+0.38(+3.00%)
Oct 10, 2023	12.47	12.84	12.31	12.60	10,779,434	+0.31(+2.52%)
Oct 09, 2023	12.07	12.37	12.00	12.29	13,023,685	+0.22(+1.85%)
Oct 06, 2023	11.73	12.12	11.08	12.07	28,760,190	-0.16(-1.27%)
Oct 05, 2023	12.74	12.74	11.98	12.22	16,704,935	-0.57(-4.47%)
Oct 04, 2023	13.19	13.24	12.52	12.80	11,254,407	-0.33(-2.51%)
Oct 03, 2023	13.47	13.57	12.83	13.13	16,620,489	-0.60(-4.38%)
Oct 02, 2023	14.62	14.67	13.66	13.73	10,109,901	-1.01(-6.84%)
Sep 29, 2023	14.65	14.96	14.56	14.73	9,706,645	+0.31(+2.15%)
Sep 28, 2023	15.59	15.65	14.40	14.42	10,476,368	-1.02(-6.59%)
Sep 27, 2023	15.37	15.48	15.15	15.44	6,809,219	+0.07(+0.44%)
Sep 26, 2023	15.68	15.72	15.26	15.37	7,122,323	-0.37(-2.34%)
Sep 25, 2023	15.36	15.77	15.61	15.74	7,530,065	+0.27(+1.75%)
Sep 22, 2023	15.84	15.91	15.43	15.47	7,205,210	-0.46(-2.86%)
Sep 21, 2023	16.09	16.25	15.92	15.93	5,684,696	-0.35(-2.14%)
Sep 20, 2023	16.37	16.57	16.26	16.28	5,348,844	+0.03(+0.18%)
Sep 19, 2023	16.53	16.58	16.23	16.25	6,490,096	-0.31(-1.87%)
Sep 18, 2023	16.68	16.75	16.48	16.56	5,407,207	-0.16(-0.93%)
Sep 15, 2023	16.90	17.04	16.67	16.71	10,498,179	-0.15(-0.86%)
Sep 14, 2023	16.65	16.97	16.55	16.86	11,747,788	+0.39(+2.35%)
Sep 13, 2023	16.60	16.70	16.46	16.47	6,838,429	-0.04(-0.24%)
Sep 12, 2023	16.55	16.74	16.48	16.51	8,360,541	-0.20(-1.22%)
Sep 11, 2023	16.82	17.00	16.66	16.71	4,687,197	-0.03(-0.17%)
Sep 08, 2023	16.47	16.85	16.45	16.74	6,239,857	+0.27(+1.65%)
Sep 07, 2023	17.03	17.04	16.37	16.47	9,555,881	-0.43(-2.52%)
Sep 06, 2023	16.89	16.91	16.69	16.90	10,778,526	-0.01(-0.06%)
Sep 05, 2023	17.29	17.35	16.83	16.91	5,465,253	-0.44(-2.52%)
Sep 01, 2023	17.45	17.56	17.00	17.34	5,515,561	-0.04(-0.22%)
Aug 31, 2023	17.77	17.77	17.32	17.38	5,424,043	-0.28(-1.59%)
Aug 30, 2023	17.58	17.81	17.53	17.66	3,180,702	+0.01(+0.05%)
Aug 29, 2023	17.48	17.74	17.36	17.65	4,854,122	+0.28(+1.62%)
Aug 28, 2023	17.58	17.68	17.31	17.37	2,409,925	-0.14(-0.78%)
Aug 25, 2023	17.35	17.64	17.35	17.51	3,296,274	+0.33(+1.92%)
Aug 24, 2023	17.65	17.90	17.11	17.18	5,275,603	-0.58(-3.27%)
Aug 23, 2023	17.70	17.82	17.51	17.76	7,509,091	+0.35(+2.00%)
Aug 22, 2023	17.36	17.48	17.21	17.41	5,370,722	+0.05(+0.28%)
Aug 21, 2023	17.35	17.43	17.23	17.36	3,971,432	-0.10(-0.56%)
Aug 18, 2023	17.42	17.55	17.35	17.46	6,393,534	-0.04(-0.22%)
Aug 17, 2023	17.92	17.99	17.46	17.50	6,069,080	-0.35(-1.96%)
Aug 16, 2023	17.46	18.02	17.39	17.85	11,431,165	+0.40(+2.28%)
Aug 15, 2023	18.21	18.21	17.38	17.45	9,549,631	-0.99(-5.36%)
Aug 14, 2023	18.79	18.80	18.24	18.44	4,871,611	-0.43(-2.26%)
Aug 11, 2023	19.02	19.03	18.71	18.86	3,987,466	-0.15(-0.76%)
Aug 10, 2023	19.15	19.39	18.87	19.01	5,071,311	+0.00(+0.00%)
Aug 09, 2023	19.30	19.55	18.95	19.01	6,457,631	-0.01(-0.05%)
Aug 08, 2023	18.93	19.07	18.60	19.02	5,222,075	-0.08(-0.41%)
Aug 07, 2023	19.19	19.56	19.03	19.10	4,426,144	+0.06(+0.31%)
Aug 04, 2023	20.06	20.06	18.99	19.04	8,132,993	-0.98(-4.89%)
Aug 03, 2023	20.16	20.32	19.99	20.02	6,586,635	-0.38(-1.85%)
Aug 02, 2023	20.11	20.47	20.00	20.40	4,904,878	+0.03(+0.14%)