AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.20	12.31	12.11	12.20	6,285,445	+0.16(+1.33%)
Dec 28, 2018	12.11	12.29	11.99	12.04	6,612,794	-0.02(-0.14%)
Dec 27, 2018	11.97	12.07	11.69	12.05	6,823,955	+0.01(+0.07%)
Dec 26, 2018	11.67	12.04	11.43	12.04	9,769,213	+0.39(+3.33%)
Dec 24, 2018	12.10	12.20	11.63	11.66	4,659,248	-0.53(-4.36%)
Dec 21, 2018	12.33	12.46	12.03	12.19	24,910,938	-0.20(-1.63%)
Dec 20, 2018	12.37	12.50	12.14	12.39	16,705,524	-0.04(-0.34%)
Dec 19, 2018	12.67	12.68	12.36	12.43	11,085,937	-0.20(-1.60%)
Dec 18, 2018	12.57	12.90	12.50	12.63	11,681,790	+0.08(+0.67%)
Dec 17, 2018	13.46	13.46	12.44	12.55	11,973,053	-0.90(-6.71%)
Dec 14, 2018	13.29	13.46	13.27	13.45	8,050,002	+0.14(+1.08%)
Dec 13, 2018	13.44	13.44	13.25	13.31	5,251,282	-0.09(-0.69%)
Dec 12, 2018	13.47	13.51	13.36	13.40	8,358,477	+0.13(+0.95%)
Dec 11, 2018	13.40	13.44	13.16	13.28	8,398,670	-0.03(-0.19%)
Dec 10, 2018	13.07	13.32	13.06	13.30	7,199,349	+0.20(+1.55%)
Dec 07, 2018	13.06	13.18	13.00	13.10	4,558,115	+0.07(+0.52%)
Dec 06, 2018	12.94	13.08	12.69	13.03	8,942,152	-0.01(-0.06%)
Dec 04, 2018	13.17	13.29	13.02	13.04	8,463,073	-0.12(-0.90%)
Dec 03, 2018	13.15	13.24	13.09	13.16	6,587,341	+0.09(+0.71%)
Nov 30, 2018	13.02	13.09	12.96	13.06	8,479,553	+0.04(+0.32%)
Nov 29, 2018	13.11	13.12	12.98	13.02	5,512,686	-0.06(-0.45%)
Nov 28, 2018	12.91	13.11	12.91	13.08	9,019,030	+0.24(+1.91%)
Nov 27, 2018	12.93	13.01	12.80	12.84	7,591,901	-0.15(-1.17%)
Nov 26, 2018	12.69	13.00	12.69	12.99	6,746,259	+0.34(+2.67%)
Nov 23, 2018	12.68	12.74	12.62	12.65	1,537,393	-0.06(-0.46%)
Nov 21, 2018		12.71	12.71	12.71	0	+0.14(+1.14%)
Nov 20, 2018	12.95	12.99	12.55	12.57	6,356,875	-0.40(-3.12%)
Nov 19, 2018	13.06	13.12	12.92	12.97	6,521,424	-0.11(-0.84%)
Nov 16, 2018	13.15	13.18	12.96	13.08	7,712,694	+0.08(+0.58%)
Nov 15, 2018	12.85	13.06	12.76	13.01	8,141,252	+0.15(+1.18%)
Nov 14, 2018	13.01	13.06	12.83	12.85	9,739,315	-0.14(-1.10%)
Nov 13, 2018	13.12	13.13	12.92	13.00	4,559,941	-0.09(-0.71%)
Nov 12, 2018	13.09	13.26	13.08	13.09	5,176,054	+0.00(+0.00%)
Nov 09, 2018	13.12	13.19	12.99	13.09	4,969,644	-0.13(-0.96%)
Nov 08, 2018	13.18	13.28	13.02	13.22	5,124,512	+0.06(+0.45%)
Nov 07, 2018	13.57	13.73	13.12	13.16	9,796,907	-0.35(-2.56%)
Nov 06, 2018	12.53	13.53	12.48	13.50	12,979,999	+0.79(+6.24%)
Nov 05, 2018	12.36	12.73	12.33	12.71	10,805,722	+0.40(+3.22%)
Nov 02, 2018	12.43	12.52	12.31	12.31	7,929,188	-0.12(-0.95%)
Nov 01, 2018	12.32	12.45	12.20	12.43	4,996,184	+0.13(+1.10%)
Oct 31, 2018	12.38	12.48	12.28	12.30	11,116,181	-0.09(-0.75%)
Oct 30, 2018	12.14	12.42	12.13	12.39	9,388,694	+0.25(+2.07%)
Oct 29, 2018	12.26	12.35	12.03	12.14	5,842,864	-0.03(-0.21%)
Oct 26, 2018	12.26	12.31	12.06	12.16	7,948,881	-0.13(-1.09%)
Oct 25, 2018	12.27	12.36	12.16	12.30	9,178,658	+0.03(+0.27%)
Oct 24, 2018	12.42	12.51	12.26	12.26	9,232,481	-0.04(-0.34%)
Oct 23, 2018	12.50	12.56	12.17	12.31	9,665,636	-0.24(-1.93%)
Oct 22, 2018	12.56	12.66	12.53	12.55	5,603,135	+0.03(+0.20%)
Oct 19, 2018	12.44	12.57	12.41	12.52	10,131,546	+0.15(+1.22%)
Oct 18, 2018	12.58	12.65	12.30	12.37	9,091,812	-0.23(-1.86%)
Oct 17, 2018	12.86	12.87	12.58	12.61	6,124,546	-0.23(-1.82%)
Oct 16, 2018	12.43	12.86	12.42	12.84	9,503,713	+0.43(+3.50%)
Oct 15, 2018	12.35	12.54	12.32	12.41	5,587,614	+0.16(+1.30%)
Oct 12, 2018	12.09	12.27	12.01	12.25	7,388,622	+0.18(+1.45%)
Oct 11, 2018	12.43	12.52	11.96	12.07	8,747,262	-0.28(-2.30%)
Oct 10, 2018	12.32	12.63	12.31	12.36	9,206,696	-0.03(-0.27%)
Oct 09, 2018	12.37	12.42	12.30	12.39	9,119,078	+0.04(+0.34%)
Oct 08, 2018	12.31	12.39	12.23	12.35	7,533,342	+0.09(+0.75%)
Oct 05, 2018	12.17	12.30	12.12	12.26	7,135,525	+0.13(+1.03%)
Oct 04, 2018	12.14	12.15	11.96	12.13	5,850,028	-0.02(-0.14%)
Oct 03, 2018	12.11	12.31	11.99	12.15	9,825,710	+0.08(+0.69%)
Oct 02, 2018	11.81	12.11	11.80	12.06	9,927,948	+0.32(+2.70%)