AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.71	18.76	18.18	18.24	8,968,084	-0.54(-2.85%)
Nov 27, 2020	18.81	18.84	18.67	18.77	2,156,373	+0.05(+0.29%)
Nov 25, 2020	18.87	18.99	18.59	18.72	5,086,868	-0.15(-0.80%)
Nov 24, 2020	18.49	18.94	18.34	18.87	6,412,942	+0.62(+3.37%)
Nov 23, 2020	18.39	18.47	18.17	18.26	6,389,639	+0.04(+0.20%)
Nov 20, 2020	18.50	18.60	18.18	18.22	7,796,457	-0.41(-2.20%)
Nov 19, 2020	18.99	19.00	18.58	18.63	7,133,108	-0.44(-2.29%)
Nov 18, 2020	19.06	19.23	18.90	19.07	12,779,263	+0.02(+0.09%)
Nov 17, 2020	18.85	19.20	18.85	19.05	5,095,352	+0.02(+0.09%)
Nov 16, 2020	19.00	19.12	18.80	19.03	6,153,239	+0.41(+2.20%)
Nov 13, 2020	18.49	18.75	18.41	18.62	5,331,085	+0.29(+1.61%)
Nov 12, 2020	18.84	18.84	18.09	18.33	6,396,082	-0.67(-3.52%)
Nov 11, 2020	18.74	19.27	18.63	19.00	6,792,888	+0.42(+2.26%)
Nov 10, 2020	18.69	18.80	18.30	18.58	7,334,002	-0.13(-0.72%)
Nov 09, 2020	19.54	19.91	18.66	18.71	8,162,679	+0.50(+2.74%)
Nov 06, 2020	18.66	19.03	18.17	18.21	4,839,176	-0.50(-2.67%)
Nov 05, 2020	18.04	18.99	17.93	18.71	6,279,624	+0.92(+5.17%)
Nov 04, 2020	18.08	18.22	17.75	17.79	7,213,584	-0.29(-1.63%)
Nov 03, 2020	18.16	18.46	18.00	18.09	5,241,516	+0.24(+1.35%)
Nov 02, 2020	17.66	17.97	17.55	17.84	6,300,519	+0.45(+2.56%)
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%)