AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.43	22.90	22.42	22.76	3,901,243	+0.25(+1.09%)
Apr 27, 2023	22.27	22.62	22.23	22.51	4,857,825	+0.49(+2.21%)
Apr 26, 2023	22.58	22.70	21.99	22.03	4,206,841	-0.77(-3.39%)
Apr 25, 2023	23.00	23.00	22.73	22.80	2,893,699	-0.28(-1.20%)
Apr 24, 2023	22.91	23.12	22.70	23.08	3,422,062	+0.15(+0.67%)
Apr 21, 2023	22.87	23.18	22.80	22.93	4,638,188	+0.12(+0.54%)
Apr 20, 2023	23.18	23.24	22.62	22.80	5,205,198	-0.60(-2.57%)
Apr 19, 2023	23.24	23.44	23.12	23.40	2,966,331	+0.08(+0.33%)
Apr 18, 2023	23.26	23.46	23.08	23.33	4,592,149	+0.09(+0.37%)
Apr 17, 2023	23.19	23.49	22.78	23.24	7,563,721	-0.51(-2.13%)
Apr 14, 2023	24.26	24.35	23.62	23.75	4,050,573	-0.65(-2.66%)
Apr 13, 2023	24.07	24.46	23.75	24.40	4,010,352	+0.22(+0.91%)
Apr 12, 2023	24.35	24.58	24.00	24.18	4,233,569	-0.04(-0.16%)
Apr 11, 2023	23.81	24.31	23.76	24.21	5,386,180	+0.43(+1.81%)
Apr 10, 2023	23.17	23.86	23.13	23.78	5,617,275	+0.48(+2.05%)
Apr 06, 2023	23.15	23.31	22.96	23.31	4,961,130	+0.29(+1.24%)
Apr 05, 2023	22.71	23.15	22.71	23.02	3,705,476	+0.27(+1.18%)
Apr 04, 2023	22.83	22.87	22.53	22.75	2,911,829	+0.00(+0.00%)
Apr 03, 2023	22.93	23.13	22.61	22.75	3,630,254	-0.25(-1.08%)
Mar 31, 2023	22.68	23.06	22.65	23.00	4,513,093	+0.49(+2.16%)
Mar 30, 2023	22.62	22.88	22.50	22.51	5,277,836	+0.11(+0.47%)
Mar 29, 2023	22.12	22.43	21.97	22.41	4,471,204	+0.51(+2.31%)
Mar 28, 2023	21.67	22.08	21.61	21.90	3,860,379	+0.32(+1.46%)
Mar 27, 2023	21.49	21.61	21.26	21.59	5,746,563	+0.37(+1.76%)
Mar 24, 2023	20.80	21.23	20.57	21.22	4,108,985	+0.24(+1.14%)
Mar 23, 2023	21.21	21.44	20.76	20.98	3,390,102	-0.26(-1.21%)
Mar 22, 2023	21.78	21.98	21.22	21.23	3,129,876	-0.71(-3.22%)
Mar 21, 2023	21.86	22.21	21.69	21.94	5,775,363	+0.31(+1.41%)
Mar 20, 2023	21.48	21.86	21.39	21.64	5,985,795	+0.25(+1.16%)
Mar 17, 2023	22.02	22.07	21.29	21.39	8,826,486	-0.82(-3.70%)
Mar 16, 2023	21.86	22.38	21.75	22.21	4,861,407	+0.19(+0.87%)
Mar 15, 2023	21.91	22.16	21.60	22.02	5,132,822	-0.16(-0.73%)
Mar 14, 2023	22.37	22.68	21.98	22.18	5,900,074	+0.31(+1.40%)
Mar 13, 2023	22.07	22.92	21.86	21.87	6,111,125	-0.34(-1.55%)
Mar 10, 2023	23.15	23.17	22.14	22.22	5,743,260	-0.98(-4.24%)
Mar 09, 2023	23.56	23.95	23.13	23.20	3,358,782	-0.41(-1.74%)
Mar 08, 2023	23.47	23.91	23.41	23.61	4,790,314	+0.20(+0.86%)
Mar 07, 2023	24.02	24.11	23.31	23.41	2,931,129	-0.47(-1.96%)
Mar 06, 2023	24.02	24.18	23.81	23.88	4,992,399	-0.10(-0.40%)
Mar 03, 2023	23.63	24.00	23.51	23.98	3,398,748	+0.44(+1.87%)
Mar 02, 2023	23.44	23.74	23.16	23.54	3,593,697	+0.01(+0.04%)
Mar 01, 2023	23.57	24.04	23.47	23.53	4,576,159	-0.05(-0.20%)
Feb 28, 2023	23.68	24.33	23.57	23.57	7,958,031	-0.19(-0.80%)
Feb 27, 2023	24.54	25.23	23.54	23.77	9,788,454	-0.42(-1.74%)
Feb 24, 2023	24.17	24.36	23.79	24.19	4,044,245	-0.07(-0.28%)
Feb 23, 2023	24.42	24.54	24.12	24.25	7,501,006	+0.00(+0.00%)
Feb 22, 2023	24.48	24.54	24.21	24.25	3,036,993	-0.17(-0.70%)
Feb 21, 2023	24.89	24.92	24.38	24.42	2,757,547	-0.63(-2.52%)
Feb 17, 2023	25.17	25.20	24.82	25.06	3,380,779	-0.13(-0.53%)
Feb 16, 2023	25.09	25.39	24.98	25.19	3,481,447	-0.31(-1.20%)
Feb 15, 2023	24.94	25.57	24.91	25.49	3,610,763	+0.38(+1.52%)
Feb 14, 2023	25.08	25.38	24.87	25.11	2,113,130	-0.06(-0.23%)
Feb 13, 2023	24.94	25.21	24.91	25.17	2,479,567	+0.23(+0.92%)
Feb 10, 2023	24.45	25.03	24.31	24.94	3,616,456	+0.51(+2.07%)
Feb 09, 2023	25.09	25.19	24.42	24.43	3,921,033	-0.55(-2.22%)
Feb 08, 2023	25.11	25.21	24.83	24.99	4,848,871	-0.25(-0.98%)
Feb 07, 2023	24.86	25.38	24.70	25.24	3,625,181	+0.20(+0.80%)
Feb 06, 2023	24.97	25.06	24.63	25.04	2,954,034	-0.03(-0.11%)
Feb 03, 2023	25.15	25.25	24.87	25.06	3,854,026	-0.27(-1.06%)
Feb 02, 2023	25.70	25.84	25.25	25.33	5,783,382	-0.27(-1.04%)