AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.73	12.10	11.45	11.81	7,823,458	-0.05(-0.44%)
Mar 30, 2020	11.94	12.13	11.54	11.87	8,765,219	+0.18(+1.56%)
Mar 27, 2020	11.16	12.01	11.02	11.68	6,460,431	-0.04(-0.37%)
Mar 26, 2020	11.23	11.88	11.03	11.73	8,950,978	+0.59(+5.30%)
Mar 25, 2020	11.08	11.80	10.26	11.14	8,243,025	+0.14(+1.26%)
Mar 24, 2020	10.99	11.66	10.55	11.00	8,745,287	+0.69(+6.66%)
Mar 23, 2020	10.41	11.28	10.02	10.31	12,326,392	+0.00(+0.00%)
Mar 20, 2020	9.738	10.54	9.417	10.31	13,894,709	+0.76(+8.01%)
Mar 19, 2020	8.253	9.790	7.818	9.547	10,047,981	+1.24(+14.96%)
Mar 18, 2020	9.686	9.686	7.045	8.305	10,572,104	-1.74(-17.30%)
Mar 17, 2020	9.817	10.18	8.544	10.04	8,977,631	+0.50(+5.19%)
Mar 16, 2020	10.03	11.03	9.547	9.547	8,010,959	-1.75(-15.46%)
Mar 13, 2020	11.28	11.49	10.41	11.29	8,525,540	+0.71(+6.73%)
Mar 12, 2020	11.35	11.41	10.16	10.58	8,640,272	-1.72(-13.98%)
Mar 11, 2020	12.82	12.99	12.20	12.30	9,146,468	-0.91(-6.90%)
Mar 10, 2020	13.15	13.27	12.41	13.21	8,298,689	+0.55(+4.32%)
Mar 09, 2020	13.60	13.73	12.59	12.67	8,019,886	-1.95(-13.32%)
Mar 06, 2020	14.01	14.71	13.80	14.61	10,790,599	+0.08(+0.54%)
Mar 05, 2020	15.23	15.23	14.40	14.53	6,971,662	-0.96(-6.17%)
Mar 04, 2020	15.36	15.56	15.03	15.49	6,735,600	+0.35(+2.29%)
Mar 03, 2020	15.65	16.01	15.12	15.14	12,705,974	-0.69(-4.34%)
Mar 02, 2020	14.57	15.85	14.32	15.83	10,346,203	+1.29(+8.91%)
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%)