AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.00	17.63	16.90	17.58	12,163,134	+0.67(+3.94%)
Mar 27, 2024	16.55	16.96	16.44	16.92	10,913,237	+0.60(+3.67%)
Mar 26, 2024	16.27	16.55	16.17	16.32	15,152,027	+0.19(+1.16%)
Mar 25, 2024	15.93	16.21	15.86	16.13	10,831,984	+0.21(+1.29%)
Mar 22, 2024	15.66	16.02	15.51	15.93	12,019,633	+0.47(+3.05%)
Mar 21, 2024	15.25	15.59	15.20	15.46	35,309,864	+0.22(+1.42%)
Mar 20, 2024	15.15	15.31	14.97	15.24	9,376,274	+0.00(+0.00%)
Mar 19, 2024	14.68	15.37	14.57	15.24	8,964,092	+0.65(+4.44%)
Mar 18, 2024	14.71	14.77	14.46	14.59	9,309,405	-0.13(-0.87%)
Mar 15, 2024	14.77	14.97	14.64	14.72	17,216,550	-0.02(-0.13%)
Mar 14, 2024	15.35	15.50	14.57	14.74	14,382,988	-0.71(-4.57%)
Mar 13, 2024	15.70	15.89	15.41	15.45	12,489,749	-0.19(-1.19%)
Mar 12, 2024	16.00	16.04	15.49	15.63	6,336,379	-0.44(-2.75%)
Mar 11, 2024	15.97	16.35	15.86	16.07	10,553,406	+0.14(+0.86%)
Mar 08, 2024	16.02	16.08	15.77	15.94	18,128,970	+0.09(+0.56%)
Mar 07, 2024	16.18	16.21	15.84	15.85	6,824,390	-0.06(-0.37%)
Mar 06, 2024	16.29	16.39	15.77	15.91	13,834,231	+0.07(+0.43%)
Mar 05, 2024	15.79	16.85	15.71	15.84	16,746,715	+0.08(+0.50%)
Mar 04, 2024	15.18	15.93	15.13	15.76	7,397,757	+0.59(+3.88%)
Mar 01, 2024	14.91	15.21	14.55	15.17	8,069,998	+0.26(+1.78%)
Feb 29, 2024	14.97	15.25	14.84	14.91	8,919,940	+0.14(+0.93%)
Feb 28, 2024	14.73	15.08	14.57	14.77	12,177,418	-0.04(-0.26%)
Feb 27, 2024	15.48	15.71	14.40	14.81	14,731,660	-0.44(-2.89%)
Feb 26, 2024	15.57	15.63	15.11	15.25	10,496,704	-0.44(-2.81%)
Feb 23, 2024	15.72	15.90	15.60	15.69	6,006,637	+0.00(+0.00%)
Feb 22, 2024	16.08	16.24	15.68	15.69	6,709,513	-0.54(-3.32%)
Feb 21, 2024	16.13	16.32	16.00	16.23	4,569,184	+0.13(+0.79%)
Feb 20, 2024	16.29	16.56	16.08	16.10	5,845,337	-0.34(-2.09%)
Feb 16, 2024	16.20	16.52	16.09	16.45	5,887,762	-0.01(-0.06%)
Feb 15, 2024	16.04	16.59	15.99	16.46	6,521,714	+0.63(+3.97%)
Feb 14, 2024	15.82	16.04	15.58	15.83	8,063,638	+0.14(+0.88%)
Feb 13, 2024	16.11	16.22	15.39	15.69	8,102,823	-0.86(-5.21%)
Feb 12, 2024	16.20	16.57	16.09	16.55	6,417,728	+0.41(+2.55%)
Feb 09, 2024	15.88	16.16	15.82	16.14	5,606,752	+0.25(+1.60%)
Feb 08, 2024	15.94	16.01	15.66	15.89	6,514,748	-0.12(-0.73%)
Feb 07, 2024	16.30	16.39	15.84	16.00	8,396,237	-0.18(-1.09%)
Feb 06, 2024	16.10	16.33	16.05	16.18	5,572,006	-0.01(-0.06%)
Feb 05, 2024	16.37	16.45	15.92	16.19	5,659,835	-0.50(-3.00%)
Feb 02, 2024	16.44	16.97	16.03	16.69	10,632,287	-0.14(-0.82%)
Feb 01, 2024	16.41	16.83	16.21	16.83	4,632,753	+0.47(+2.88%)
Jan 31, 2024	16.61	16.69	16.26	16.36	7,499,628	-0.11(-0.70%)
Jan 30, 2024	16.67	16.73	16.29	16.47	5,115,893	-0.30(-1.79%)
Jan 29, 2024	16.65	16.85	16.34	16.77	4,686,385	+0.13(+0.76%)
Jan 26, 2024	16.72	16.89	16.62	16.65	5,350,017	+0.02(+0.12%)
Jan 25, 2024	16.37	16.91	16.23	16.63	8,148,033	+0.61(+3.82%)
Jan 24, 2024	16.60	16.66	16.00	16.02	5,460,442	-0.30(-1.84%)
Jan 23, 2024	16.44	16.48	16.13	16.32	5,264,114	+0.03(+0.18%)
Jan 22, 2024	16.50	16.87	16.27	16.29	8,007,988	-0.11(-0.65%)
Jan 19, 2024	16.99	17.00	16.29	16.39	6,573,637	-0.48(-2.82%)
Jan 18, 2024	16.77	16.91	16.59	16.87	4,770,639	-0.02(-0.11%)
Jan 17, 2024	17.05	17.28	16.65	16.89	7,243,207	-0.48(-2.74%)
Jan 16, 2024	17.61	17.78	17.27	17.37	4,974,660	-0.53(-2.98%)
Jan 12, 2024	17.65	18.00	17.65	17.90	5,008,079	+0.40(+2.27%)
Jan 11, 2024	18.17	18.22	17.24	17.50	5,069,653	-0.82(-4.50%)
Jan 10, 2024	18.26	18.49	18.18	18.33	2,969,357	+0.02(+0.11%)
Jan 09, 2024	18.25	18.57	18.21	18.31	3,364,470	-0.20(-1.10%)
Jan 08, 2024	18.14	18.68	18.14	18.51	4,969,906	+0.26(+1.44%)
Jan 05, 2024	18.25	18.78	18.08	18.25	12,553,669	-0.07(-0.37%)
Jan 04, 2024	18.53	18.57	18.20	18.32	4,637,342	-0.06(-0.32%)
Jan 03, 2024	18.55	18.60	18.03	18.38	7,768,447	-0.40(-2.12%)