AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.71	24.38	23.46	23.85	6,560,408	+0.19(+0.80%)
Feb 25, 2021	24.86	25.05	23.52	23.67	9,248,200	-1.48(-5.89%)
Feb 24, 2021	24.46	25.40	24.42	25.15	9,654,517	+0.70(+2.87%)
Feb 23, 2021	24.14	24.56	22.94	24.45	10,903,985	+0.20(+0.81%)
Feb 22, 2021	25.26	25.26	24.22	24.25	10,697,108	-1.18(-4.63%)
Feb 19, 2021	25.16	25.69	25.09	25.43	4,845,541	+0.45(+1.80%)
Feb 18, 2021	25.70	25.88	24.58	24.98	8,477,252	-0.85(-3.30%)
Feb 17, 2021	25.87	26.06	25.62	25.83	5,320,732	-0.13(-0.52%)
Feb 16, 2021	25.69	26.11	25.54	25.97	8,205,839	+0.34(+1.33%)
Feb 12, 2021	25.15	25.63	25.10	25.62	5,549,436	+0.48(+1.89%)
Feb 11, 2021	24.97	25.33	24.83	25.15	6,208,950	+0.32(+1.30%)
Feb 10, 2021	25.22	25.26	24.32	24.82	8,421,190	-0.24(-0.97%)
Feb 09, 2021	24.78	25.08	24.54	25.07	5,873,099	+0.21(+0.83%)
Feb 08, 2021	24.38	25.11	24.20	24.86	9,387,041	+0.74(+3.05%)
Feb 05, 2021	23.73	24.34	23.59	24.12	4,815,034	+0.62(+2.64%)
Feb 04, 2021	23.13	23.55	23.02	23.50	5,379,362	+0.29(+1.24%)
Feb 03, 2021	23.17	23.32	22.82	23.22	5,860,972	+0.09(+0.39%)
Feb 02, 2021	22.55	23.50	22.40	23.13	12,480,849	+0.84(+3.79%)
Feb 01, 2021	22.15	22.60	21.82	22.28	11,900,255	+0.38(+1.72%)
Jan 29, 2021	21.82	22.37	21.77	21.91	8,072,413	-0.14(-0.65%)
Jan 28, 2021	20.98	22.26	20.69	22.05	13,379,213	+1.56(+7.63%)
Jan 27, 2021	21.38	21.41	20.36	20.49	15,912,425	-1.43(-6.51%)
Jan 26, 2021	23.41	23.52	21.82	21.91	11,775,523	-1.49(-6.37%)
Jan 25, 2021	23.97	24.28	23.12	23.40	12,011,488	-0.78(-3.21%)
Jan 22, 2021	24.22	24.34	24.03	24.18	6,483,355	-0.16(-0.66%)
Jan 21, 2021	25.01	25.05	24.24	24.34	7,965,016	-0.66(-2.64%)
Jan 20, 2021	24.97	25.58	24.88	25.00	7,630,105	-0.04(-0.14%)
Jan 19, 2021	25.03	25.35	24.76	25.04	7,382,580	+0.41(+1.67%)
Jan 15, 2021	24.33	24.82	24.23	24.63	5,851,237	+0.13(+0.55%)
Jan 14, 2021	23.98	24.61	23.98	24.49	6,639,864	+0.51(+2.12%)
Jan 13, 2021	23.30	24.14	23.23	23.98	9,183,395	+0.77(+3.31%)
Jan 12, 2021	22.78	23.30	22.73	23.22	5,850,399	+0.50(+2.20%)
Jan 11, 2021	22.39	22.80	22.32	22.72	6,753,796	+0.04(+0.16%)
Jan 08, 2021	22.21	22.70	22.08	22.68	5,020,294	+0.62(+2.79%)
Jan 07, 2021	22.48	22.57	22.07	22.07	6,801,226	-0.22(-1.00%)
Jan 06, 2021	21.66	22.50	21.50	22.29	7,289,908	+0.86(+4.00%)
Jan 05, 2021	20.71	21.58	20.70	21.43	7,163,993	+0.70(+3.36%)
Jan 04, 2021	21.16	21.40	20.54	20.74	7,311,305	-0.23(-1.11%)
Dec 31, 2020		20.97	20.97	20.97	9,219,837	+0.64(+3.16%)
Dec 30, 2020	20.50	20.63	20.22	20.33	9,219,837	-0.47(-2.27%)
Dec 29, 2020	20.86	21.07	20.59	20.80	3,159,237	+0.01(+0.04%)
Dec 28, 2020	20.95	21.07	20.74	20.79	4,362,568	+0.03(+0.13%)
Dec 24, 2020	20.97	20.99	20.61	20.76	3,204,972	-0.20(-0.94%)
Dec 23, 2020	20.65	21.02	20.52	20.96	5,731,774	+0.60(+2.94%)
Dec 22, 2020	20.26	20.66	20.16	20.36	5,416,638	+0.18(+0.88%)
Dec 21, 2020	19.92	20.66	19.70	20.18	6,832,050	+0.07(+0.35%)
Dec 18, 2020	19.75	20.24	19.65	20.11	15,368,983	+0.40(+2.04%)
Dec 17, 2020	19.61	20.04	19.61	19.71	6,735,887	+0.17(+0.87%)
Dec 16, 2020	20.00	20.06	19.50	19.54	7,277,607	-0.34(-1.71%)
Dec 15, 2020	19.10	19.90	19.00	19.88	6,087,673	+0.87(+4.60%)
Dec 14, 2020	19.04	19.25	18.89	19.00	5,458,142	+0.13(+0.71%)
Dec 11, 2020	18.44	18.94	18.31	18.87	5,038,338	+0.27(+1.44%)
Dec 10, 2020	18.48	18.71	18.42	18.60	5,356,690	+0.00(+0.00%)
Dec 09, 2020	18.90	18.97	18.46	18.60	5,433,997	-0.30(-1.60%)
Dec 08, 2020	18.58	19.04	18.52	18.91	5,184,776	+0.29(+1.53%)
Dec 07, 2020	18.73	18.88	18.42	18.62	4,734,720	-0.18(-0.95%)
Dec 04, 2020	18.95	19.09	18.64	18.80	4,588,907	-0.08(-0.43%)
Dec 03, 2020	18.84	19.21	18.75	18.88	5,613,720	+0.00(+0.00%)
Dec 02, 2020	18.27	19.09	18.09	18.88	7,599,379	+0.50(+2.72%)