AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	24.92	25.04	24.66	24.83	5,018,230	-0.13(-0.54%)
Oct 28, 2022	24.45	24.99	24.31	24.97	5,490,214	+0.65(+2.68%)
Oct 27, 2022	24.32	24.69	24.20	24.32	3,955,620	+0.30(+1.26%)
Oct 26, 2022	23.87	24.29	23.73	24.01	3,503,136	+0.25(+1.03%)
Oct 25, 2022	23.29	23.97	23.21	23.77	4,919,638	+0.56(+2.40%)
Oct 24, 2022	23.30	23.37	22.82	23.21	2,922,809	+0.11(+0.49%)
Oct 21, 2022	22.46	23.11	22.18	23.10	4,805,515	+0.94(+4.26%)
Oct 20, 2022	22.74	22.80	21.97	22.15	3,112,015	-0.61(-2.69%)
Oct 19, 2022	22.71	23.03	22.58	22.77	3,288,781	-0.25(-1.11%)
Oct 18, 2022	23.03	23.28	22.87	23.02	3,554,591	+0.49(+2.18%)
Oct 17, 2022	22.54	22.97	22.47	22.53	4,233,700	+0.54(+2.45%)
Oct 14, 2022	23.24	23.50	21.94	21.99	4,666,239	-1.03(-4.47%)
Oct 13, 2022	22.29	23.18	21.93	23.02	5,510,945	+0.25(+1.12%)
Oct 12, 2022	23.20	23.21	22.63	22.77	4,483,715	-0.52(-2.23%)
Oct 11, 2022	23.37	23.58	23.03	23.29	5,080,944	-0.20(-0.84%)
Oct 10, 2022	23.55	23.84	23.35	23.49	4,620,914	-0.03(-0.12%)
Oct 07, 2022	23.77	23.94	23.22	23.51	4,709,838	-0.45(-1.89%)
Oct 06, 2022	23.90	24.05	23.23	23.97	7,071,698	-0.02(-0.08%)
Oct 05, 2022	23.37	24.16	23.27	23.99	5,159,003	+0.14(+0.59%)
Oct 04, 2022	22.57	23.88	22.56	23.84	8,207,113	+1.61(+7.26%)
Oct 03, 2022	21.76	22.48	21.49	22.23	6,084,675	+0.91(+4.25%)
Sep 30, 2022	21.52	21.72	21.29	21.32	8,988,875	-0.14(-0.66%)
Sep 29, 2022	21.39	21.69	21.12	21.47	8,705,607	-0.26(-1.22%)
Sep 28, 2022	21.21	21.84	20.85	21.73	7,556,178	+0.75(+3.55%)
Sep 27, 2022	22.01	22.06	20.95	20.98	7,903,959	-0.68(-3.14%)
Sep 26, 2022	22.78	22.84	21.64	21.66	7,116,423	-1.25(-5.48%)
Sep 23, 2022	23.16	23.24	22.24	22.92	5,463,283	-0.70(-2.96%)
Sep 22, 2022	23.94	23.98	23.58	23.62	2,870,245	-0.35(-1.46%)
Sep 21, 2022	24.63	24.73	23.96	23.97	3,370,703	-0.46(-1.89%)
Sep 20, 2022	24.90	24.99	24.40	24.43	3,871,112	-0.67(-2.67%)
Sep 19, 2022	24.29	25.12	24.29	25.10	3,610,746	+0.64(+2.62%)
Sep 16, 2022	25.08	25.13	24.16	24.46	12,099,505	-0.73(-2.89%)
Sep 15, 2022	25.12	25.50	24.99	25.18	5,176,652	-0.32(-1.26%)
Sep 14, 2022	25.31	25.59	25.22	25.50	4,603,869	+0.19(+0.75%)
Sep 13, 2022	25.47	25.87	25.12	25.32	4,279,726	-0.72(-2.75%)
Sep 12, 2022	25.88	26.08	25.58	26.03	4,526,992	+0.15(+0.58%)
Sep 09, 2022	25.95	26.05	25.74	25.88	4,914,325	+0.06(+0.22%)
Sep 08, 2022	25.61	26.22	25.48	25.83	7,840,303	+0.18(+0.70%)
Sep 07, 2022	24.71	25.67	24.71	25.65	7,439,711	+1.07(+4.34%)
Sep 06, 2022	24.71	24.83	24.32	24.58	7,191,689	-0.09(-0.38%)
Sep 02, 2022	24.60	25.17	24.45	24.67	8,529,691	+0.28(+1.16%)
Sep 01, 2022	23.76	24.42	23.76	24.39	4,365,219	+0.38(+1.57%)
Aug 31, 2022	24.02	24.16	23.87	24.01	5,535,793	+0.01(+0.04%)
Aug 30, 2022	24.25	24.28	23.66	24.00	5,228,033	-0.04(-0.16%)
Aug 29, 2022	23.94	24.36	23.86	24.04	3,164,456	-0.14(-0.59%)
Aug 26, 2022	24.69	24.88	24.17	24.18	4,548,471	-0.60(-2.44%)
Aug 25, 2022	24.34	24.84	24.28	24.79	5,238,295	+0.66(+2.74%)
Aug 24, 2022	23.41	24.13	23.32	24.13	4,224,571	+0.72(+3.06%)
Aug 23, 2022	23.64	23.75	23.29	23.41	3,831,149	-0.15(-0.64%)
Aug 22, 2022	23.74	23.86	23.41	23.56	5,145,972	-0.58(-2.38%)
Aug 19, 2022	24.51	24.54	23.88	24.14	8,251,889	-0.42(-1.69%)
Aug 18, 2022	23.72	24.57	23.72	24.55	6,554,071	+0.95(+4.04%)
Aug 17, 2022	23.39	23.72	23.32	23.60	3,286,915	-0.05(-0.20%)
Aug 16, 2022	23.64	23.87	23.57	23.65	3,972,982	-0.11(-0.48%)
Aug 15, 2022	23.40	23.78	23.37	23.76	3,662,758	+0.27(+1.16%)
Aug 12, 2022	23.23	23.59	23.04	23.49	4,372,024	+0.51(+2.22%)
Aug 11, 2022	23.16	23.27	22.93	22.98	4,641,189	-0.08(-0.33%)
Aug 10, 2022	22.83	23.06	22.63	23.05	4,481,866	+0.56(+2.47%)
Aug 09, 2022	22.57	22.73	22.40	22.49	3,980,684	-0.03(-0.13%)
Aug 08, 2022	23.08	23.21	22.45	22.52	6,379,294	-0.33(-1.44%)
Aug 05, 2022	22.37	23.05	22.03	22.85	9,065,095	+1.15(+5.30%)
Aug 04, 2022	21.27	21.89	21.15	21.70	5,815,283	+0.42(+2.00%)
Aug 03, 2022	21.22	21.31	20.81	21.28	3,325,870	+0.30(+1.44%)
Aug 02, 2022	21.07	21.38	20.97	20.98	5,119,796	-0.12(-0.58%)