AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.90	15.11	13.68	14.53	14,455,995	-1.36(-8.53%)
Feb 27, 2020	16.12	16.56	15.85	15.89	9,718,781	-0.35(-2.14%)
Feb 26, 2020	16.93	16.97	16.23	16.24	5,701,488	-0.60(-3.56%)
Feb 25, 2020	17.64	17.65	16.82	16.84	6,758,207	-0.76(-4.30%)
Feb 24, 2020	17.66	17.80	17.49	17.59	4,514,643	-0.43(-2.41%)
Feb 21, 2020	18.07	18.16	17.98	18.03	4,545,658	-0.04(-0.24%)
Feb 20, 2020	18.13	18.19	17.95	18.07	3,244,949	-0.10(-0.53%)
Feb 19, 2020	18.36	18.37	18.16	18.16	2,560,564	-0.10(-0.57%)
Feb 18, 2020	18.19	18.44	18.10	18.27	2,918,979	+0.09(+0.48%)
Feb 14, 2020	18.11	18.22	18.08	18.18	3,993,580	+0.09(+0.48%)
Feb 13, 2020	18.16	18.20	18.02	18.10	3,922,624	-0.11(-0.62%)
Feb 12, 2020	18.03	18.25	17.97	18.21	3,607,993	+0.15(+0.82%)
Feb 11, 2020	17.90	18.15	17.90	18.06	3,644,470	+0.23(+1.32%)
Feb 10, 2020	17.81	17.86	17.70	17.83	2,884,366	+0.02(+0.10%)
Feb 07, 2020	17.85	17.90	17.74	17.81	2,539,601	-0.07(-0.39%)
Feb 06, 2020	18.10	18.13	17.86	17.88	3,586,887	-0.16(-0.87%)
Feb 05, 2020	17.97	18.16	17.91	18.03	4,177,533	+0.13(+0.73%)
Feb 04, 2020	17.71	17.97	17.67	17.90	4,863,842	+0.26(+1.48%)
Feb 03, 2020	17.35	17.70	17.29	17.64	4,424,088	+0.39(+2.27%)
Jan 31, 2020	17.43	17.53	17.19	17.25	4,194,911	-0.28(-1.59%)
Jan 30, 2020	17.44	17.55	17.32	17.53	2,711,485	+0.00(+0.02%)
Jan 29, 2020	17.39	17.59	17.30	17.53	3,878,158	+0.12(+0.69%)
Jan 28, 2020	17.39	17.54	17.32	17.41	3,627,904	+0.09(+0.50%)
Jan 27, 2020	17.52	17.58	17.27	17.32	4,166,314	-0.26(-1.47%)
Jan 24, 2020	17.73	17.74	17.52	17.58	2,379,302	-0.16(-0.88%)
Jan 23, 2020	17.58	17.75	17.52	17.74	3,645,836	+0.14(+0.78%)
Jan 22, 2020	17.64	17.86	17.58	17.60	4,443,606	-0.06(-0.34%)
Jan 21, 2020	17.57	17.74	17.47	17.66	7,419,238	-0.03(-0.15%)
Jan 17, 2020	17.69	17.77	17.46	17.68	5,803,347	-0.06(-0.34%)
Jan 16, 2020	17.64	17.75	17.55	17.74	3,268,724	+0.09(+0.54%)
Jan 15, 2020	17.55	17.75	17.48	17.65	3,592,804	+0.05(+0.29%)
Jan 14, 2020	17.51	17.61	17.42	17.60	4,513,539	+0.08(+0.44%)
Jan 13, 2020	17.37	17.61	17.37	17.52	3,644,431	+0.11(+0.64%)
Jan 10, 2020	17.45	17.54	17.37	17.41	2,961,840	-0.07(-0.39%)
Jan 09, 2020	17.31	17.61	17.31	17.48	4,826,278	+0.17(+1.00%)
Jan 08, 2020	17.37	17.47	17.16	17.30	5,189,347	-0.03(-0.20%)
Jan 07, 2020	17.27	17.36	17.15	17.34	3,756,855	+0.06(+0.35%)
Jan 06, 2020	17.04	17.29	17.03	17.28	5,045,281	+0.20(+1.16%)
Jan 03, 2020	17.16	17.29	17.03	17.08	6,201,443	-0.20(-1.15%)
Jan 02, 2020	17.23	17.34	17.15	17.28	3,558,906	+0.11(+0.65%)
Dec 31, 2019	17.30	17.36	17.04	17.17	7,007,605	-0.12(-0.70%)
Dec 30, 2019	17.17	17.32	17.14	17.29	2,888,505	+0.05(+0.30%)
Dec 27, 2019	17.17	17.24	17.08	17.23	2,608,724	+0.04(+0.25%)
Dec 26, 2019	17.12	17.23	17.07	17.19	2,578,208	+0.15(+0.86%)
Dec 24, 2019	17.11	17.16	17.03	17.05	1,143,164	-0.05(-0.30%)
Dec 23, 2019	17.19	17.19	16.98	17.10	3,031,352	+0.01(+0.05%)
Dec 20, 2019	16.86	17.22	16.81	17.09	10,539,695	+0.22(+1.33%)
Dec 19, 2019	16.58	16.89	16.51	16.86	9,612,263	+0.33(+1.98%)
Dec 18, 2019	16.29	16.71	16.23	16.54	13,840,539	+0.22(+1.32%)
Dec 17, 2019	16.73	16.73	16.29	16.32	9,603,776	-0.39(-2.32%)
Dec 16, 2019	16.36	16.72	16.34	16.71	5,733,373	+0.39(+2.38%)
Dec 13, 2019	16.37	16.41	16.29	16.32	5,642,555	-0.01(-0.05%)
Dec 12, 2019	16.29	16.52	16.27	16.33	5,311,743	+0.02(+0.11%)
Dec 11, 2019	16.54	16.59	16.30	16.31	5,526,137	-0.19(-1.15%)
Dec 10, 2019	16.26	16.59	16.23	16.50	4,355,763	+0.29(+1.81%)
Dec 09, 2019	16.17	16.26	16.08	16.21	6,129,577	+0.06(+0.37%)
Dec 06, 2019	16.19	16.27	16.12	16.15	7,774,004	-0.08(-0.48%)
Dec 05, 2019	16.34	16.36	16.18	16.23	6,871,492	-0.08(-0.48%)
Dec 04, 2019	16.21	16.38	16.20	16.30	6,819,115	+0.05(+0.32%)
Dec 03, 2019	16.29	16.36	16.22	16.25	6,781,569	-0.07(-0.42%)