AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.222	9.222	9.222	0	+0.11(+1.25%)
Mar 28, 2018	8.906	9.109	8.873	9.109	15,205,291	+0.23(+2.56%)
Mar 27, 2018	8.792	9.011	8.788	8.882	8,622,353	+0.09(+1.01%)
Mar 26, 2018	8.727	8.833	8.642	8.792	7,113,479	+0.10(+1.12%)
Mar 23, 2018	8.849	8.938	8.662	8.695	8,058,460	-0.08(-0.92%)
Mar 22, 2018	8.760	8.950	8.671	8.776	9,726,253	+0.02(+0.19%)
Mar 21, 2018	8.695	8.882	8.654	8.760	7,012,651	+0.07(+0.84%)
Mar 20, 2018	8.760	8.809	8.622	8.687	7,840,824	-0.05(-0.56%)
Mar 19, 2018	8.825	8.841	8.679	8.736	6,961,751	-0.06(-0.65%)
Mar 16, 2018	8.703	8.849	8.679	8.792	9,031,970	+0.12(+1.40%)
Mar 15, 2018	8.671	8.731	8.508	8.671	11,711,149	-0.01(-0.09%)
Mar 14, 2018	8.679	8.744	8.638	8.679	5,344,392	+0.02(+0.28%)
Mar 13, 2018	8.752	8.784	8.614	8.654	7,134,038	-0.06(-0.65%)
Mar 12, 2018	8.800	8.825	8.614	8.711	9,223,327	-0.09(-1.01%)
Mar 09, 2018	8.809	8.809	8.638	8.800	7,147,512	+0.01(+0.09%)
Mar 08, 2018	8.792	8.873	8.784	8.792	6,675,910	+0.03(+0.37%)
Mar 07, 2018			8.687	8.760	8,776,144	-0.11(-1.19%)
Mar 06, 2018	8.954	8.995	8.784	8.865	10,019,528	-0.04(-0.46%)
Mar 05, 2018	8.841	8.914	8.760	8.906	14,884,201	+0.10(+1.10%)
Mar 02, 2018	8.841	8.922	8.679	8.809	9,522,385	-0.08(-0.91%)
Mar 01, 2018	8.857	9.141	8.833	8.890	12,175,384	+0.07(+0.83%)
Feb 28, 2018	9.149	9.182	8.809	8.817	12,573,609	-0.28(-3.12%)
Feb 27, 2018	8.719	9.125	8.573	9.101	27,219,776	+0.62(+7.37%)
Feb 26, 2018	8.525	8.549	8.395	8.476	13,265,002	-0.03(-0.38%)
Feb 23, 2018	8.403	8.533	8.375	8.508	5,760,494	+0.15(+1.84%)
Feb 22, 2018		8.460		8.354	8,268,869	+0.06(+0.68%)
Feb 21, 2018	8.468	8.571	8.298	8.298	6,615,172	-0.14(-1.63%)
Feb 20, 2018	8.427	8.549	8.403	8.435	9,206,523	-0.04(-0.48%)
Feb 16, 2018		8.476	8.476	8.476	0	-0.06(-0.67%)
Feb 15, 2018	8.403	8.533	8.371	8.533	8,801,030	+0.20(+2.43%)
Feb 14, 2018	8.298	8.379	8.225	8.330	7,312,919	-0.04(-0.48%)
Feb 13, 2018	8.322	8.427	8.241	8.371	7,782,322	+0.04(+0.49%)
Feb 12, 2018	8.298	8.383	8.135	8.330	11,106,933	+0.06(+0.69%)
Feb 09, 2018	8.216	8.338	8.001	8.273	12,705,267	+0.11(+1.39%)
Feb 08, 2018	8.468	8.476	8.152	8.160	16,088,569	-0.34(-4.01%)
Feb 07, 2018	8.598	8.744	8.488	8.500	10,772,001	-0.08(-0.95%)
Feb 06, 2018	8.435	8.630	8.233	8.581	14,420,046	-0.07(-0.84%)
Feb 05, 2018	9.011	9.019	8.549	8.654	14,664,084	-0.37(-4.05%)
Feb 02, 2018	9.206	9.319	9.011	9.019	12,476,997	-0.32(-3.39%)
Feb 01, 2018	9.401	9.465	9.295	9.336	8,360,329	-0.04(-0.43%)
Jan 31, 2018	9.368	9.437	9.336	9.376	30,217,330	+0.06(+0.70%)
Jan 30, 2018	9.448	9.504	9.279	9.311	15,695,242	-0.16(-1.69%)
Jan 29, 2018	9.368	9.560	9.307	9.472	16,068,819	+0.07(+0.77%)
Jan 26, 2018	9.263	9.416	9.215	9.400	11,372,794	+0.18(+2.00%)
Jan 25, 2018	8.942	9.223	8.934	9.215	14,586,340	+0.26(+2.96%)
Jan 24, 2018	9.135	9.151	8.870	8.950	17,833,154	-0.21(-2.28%)
Jan 23, 2018	9.063	9.279	9.047	9.159	13,531,726	+0.03(+0.35%)
Jan 22, 2018	9.464	9.472	9.047	9.127	22,107,122	-0.30(-3.15%)
Jan 19, 2018	9.295	9.424	9.215	9.424	18,740,748	+0.18(+1.91%)
Jan 18, 2018	9.472	9.584	9.111	9.247	37,616,932	+0.65(+7.56%)
Jan 17, 2018	8.638	8.702	8.582	8.598	8,875,447	+0.03(+0.37%)
Jan 16, 2018	8.902	8.918	8.557	8.566	15,469,277	-0.29(-3.26%)
Jan 12, 2018		8.854	8.854	8.854	0	+0.06(+0.73%)
Jan 11, 2018	8.638	8.810	8.622	8.790	10,277,540	+0.14(+1.67%)
Jan 10, 2018	8.606	8.662	8.533	8.646	6,267,026	+0.02(+0.19%)
Jan 09, 2018	8.686	8.750	8.622	8.630	11,610,346	-0.09(-1.01%)
Jan 08, 2018	8.742	8.766	8.682	8.718	8,340,344	+0.00(+0.00%)
Jan 05, 2018	8.710	8.758	8.646	8.718	6,718,359	+0.03(+0.37%)
Jan 04, 2018	8.694	8.798	8.686	8.686	6,421,325	-0.03(-0.37%)
Jan 03, 2018	8.702	8.798	8.654	8.718	7,707,128	-0.01(-0.09%)