AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.80	27.52	26.63	27.45	5,778,071	+0.63(+2.34%)
Nov 29, 2022	26.65	26.92	26.46	26.82	3,869,308	+0.21(+0.78%)
Nov 28, 2022	26.80	27.04	26.55	26.62	3,509,124	-0.54(-1.99%)
Nov 25, 2022	27.25	27.63	27.11	27.16	1,998,070	+0.12(+0.46%)
Nov 23, 2022	26.59	27.05	26.47	27.03	2,619,424	+0.38(+1.42%)
Nov 22, 2022	26.78	27.06	26.47	26.65	3,647,580	+0.01(+0.04%)
Nov 21, 2022	26.17	26.71	26.12	26.64	4,908,439	+0.39(+1.48%)
Nov 18, 2022	26.48	26.64	25.89	26.26	7,271,528	+0.18(+0.69%)
Nov 17, 2022	26.13	26.24	25.71	26.08	3,412,353	-0.47(-1.75%)
Nov 16, 2022	26.26	26.64	26.20	26.54	3,361,162	+0.17(+0.65%)
Nov 15, 2022	26.41	26.56	26.01	26.37	4,103,827	+0.24(+0.91%)
Nov 14, 2022	26.59	26.59	26.12	26.13	3,184,415	-0.52(-1.96%)
Nov 11, 2022	26.87	27.12	26.51	26.65	4,760,181	-0.13(-0.50%)
Nov 10, 2022	25.79	26.81	25.59	26.79	6,723,712	+1.87(+7.50%)
Nov 09, 2022	24.91	25.35	24.77	24.92	4,729,146	-0.23(-0.91%)
Nov 08, 2022	25.46	25.48	24.85	25.14	4,382,501	-0.28(-1.08%)
Nov 07, 2022	25.20	25.64	24.79	25.42	5,413,457	+0.30(+1.21%)
Nov 04, 2022	25.63	25.79	24.43	25.12	4,588,981	+0.26(+1.03%)
Nov 03, 2022	24.31	25.14	24.21	24.86	4,325,763	+0.34(+1.39%)
Nov 02, 2022	24.93		24.42	24.52	4,188,825	-0.48(-1.94%)
Nov 01, 2022	25.08	25.40	24.96	25.00	5,110,639	+0.17(+0.69%)
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%)