AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.50	14.58	14.34	14.53	12,749,871	+0.03(+0.22%)
Apr 29, 2019	14.71	14.75	14.47	14.50	6,891,787	-0.20(-1.37%)
Apr 26, 2019	14.89	15.00	14.63	14.70	9,113,113	-0.11(-0.74%)
Apr 25, 2019	14.85	14.94	14.75	14.81	5,753,552	-0.12(-0.79%)
Apr 24, 2019	14.96	15.04	14.87	14.93	6,054,215	-0.02(-0.11%)
Apr 23, 2019	14.92	15.08	14.84	14.95	7,306,627	+0.05(+0.34%)
Apr 22, 2019	14.88	14.98	14.83	14.90	3,949,641	-0.03(-0.17%)
Apr 18, 2019	14.86	14.98	14.76	14.92	5,054,331	+0.02(+0.11%)
Apr 17, 2019	15.06	15.07	14.84	14.91	4,106,358	-0.11(-0.73%)
Apr 16, 2019	15.19	15.30	14.99	15.02	5,169,020	-0.22(-1.44%)
Apr 15, 2019	15.21	15.26	15.12	15.23	4,601,902	+0.06(+0.39%)
Apr 12, 2019	15.22	15.25	15.09	15.18	3,958,206	-0.05(-0.33%)
Apr 11, 2019	15.19	15.26	15.12	15.23	3,114,069	+0.02(+0.11%)
Apr 10, 2019	15.29	15.39	15.17	15.21	4,220,296	-0.04(-0.28%)
Apr 09, 2019	15.11	15.25	15.10	15.25	5,237,581	+0.10(+0.67%)
Apr 08, 2019	15.36	15.36	15.08	15.15	4,881,685	-0.24(-1.53%)
Apr 05, 2019	15.19	15.40	15.17	15.39	6,310,996	+0.23(+1.50%)
Apr 04, 2019	15.21	15.21	15.02	15.16	4,909,078	-0.05(-0.33%)
Apr 03, 2019	15.27	15.42	15.15	15.21	11,006,587	+0.04(+0.28%)
Apr 02, 2019	15.12	15.22	15.07	15.17	11,094,583	+0.08(+0.50%)
Apr 01, 2019	15.27	15.29	15.03	15.09	9,915,139	-0.13(-0.89%)
Mar 29, 2019	15.26	15.33	15.20	15.23	9,087,583	-0.03(-0.17%)
Mar 28, 2019	15.39	15.48	15.18	15.25	5,072,881	-0.12(-0.77%)
Mar 27, 2019	15.47	15.60	15.26	15.37	4,989,784	-0.13(-0.87%)
Mar 26, 2019	15.41	15.50	15.38	15.50	6,147,451	+0.14(+0.93%)
Mar 25, 2019	15.23	15.45	15.17	15.36	6,009,279	+0.15(+1.00%)
Mar 22, 2019	15.41	15.51	15.20	15.21	6,202,346	-0.19(-1.20%)
Mar 21, 2019	15.15	15.42	15.11	15.39	5,918,922	+0.29(+1.95%)
Mar 20, 2019	15.06	15.22	14.91	15.10	9,246,422	+0.08(+0.50%)
Mar 19, 2019	15.28	15.38	14.94	15.02	13,473,496	-0.26(-1.71%)
Mar 18, 2019	15.43	15.46	15.20	15.29	6,886,543	-0.13(-0.87%)
Mar 15, 2019	15.28	15.48	15.11	15.42	9,316,284	+0.11(+0.71%)
Mar 14, 2019	15.29	15.34	15.16	15.31	5,108,606	+0.05(+0.33%)
Mar 13, 2019	15.30	15.38	15.23	15.26	4,435,172	+0.00(+0.00%)
Mar 12, 2019	15.16	15.28	15.07	15.26	4,744,271	+0.13(+0.83%)
Mar 11, 2019	14.96	15.13	14.94	15.13	6,740,468	+0.23(+1.53%)
Mar 08, 2019	14.90	14.93	14.80	14.91	5,937,785	+0.03(+0.17%)
Mar 07, 2019	14.92	15.12	14.81	14.88	9,533,342	+0.08(+0.51%)
Mar 06, 2019	14.70	14.91	14.61	14.80	10,487,896	+0.13(+0.92%)
Mar 05, 2019	14.43	14.74	14.37	14.67	8,875,211	+0.25(+1.75%)
Mar 04, 2019	14.76	14.82	14.22	14.42	11,030,536	-0.32(-2.17%)
Mar 01, 2019	14.56	14.77	14.56	14.74	7,205,969	+0.23(+1.57%)
Feb 28, 2019	14.54	14.56	14.21	14.51	7,097,405	+0.06(+0.41%)
Feb 27, 2019	14.38	14.65	14.32	14.45	7,159,142	-0.11(-0.75%)
Feb 26, 2019	14.62	14.62	14.41	14.56	5,930,187	-0.03(-0.23%)
Feb 25, 2019	14.75	14.81	14.47	14.59	6,221,240	-0.17(-1.14%)
Feb 22, 2019	14.65	14.82	14.58	14.76	3,945,976	+0.18(+1.21%)
Feb 21, 2019	14.38	14.60	14.36	14.59	4,744,947	+0.14(+0.99%)
Feb 20, 2019	14.45	14.54	14.38	14.44	4,463,806	-0.03(-0.17%)
Feb 19, 2019	14.23	14.48	14.20	14.47	8,049,031	+0.22(+1.54%)
Feb 15, 2019	14.46	14.53	14.24	14.25	8,550,743	-0.12(-0.82%)
Feb 14, 2019	14.33	14.50	14.30	14.37	4,964,272	+0.02(+0.12%)
Feb 13, 2019	14.42	14.48	14.27	14.35	5,790,792	-0.12(-0.81%)
Feb 12, 2019	14.48	14.52	14.37	14.47	7,135,191	+0.02(+0.12%)
Feb 11, 2019	14.53	14.70	14.43	14.45	5,447,033	-0.05(-0.35%)
Feb 08, 2019	14.38	14.51	14.36	14.50	4,555,013	+0.09(+0.64%)
Feb 07, 2019	14.28	14.43	14.20	14.41	4,880,344	+0.11(+0.77%)
Feb 06, 2019	14.23	14.37	14.19	14.30	4,312,512	+0.03(+0.18%)
Feb 05, 2019	14.16	14.37	14.12	14.27	5,821,929	+0.10(+0.71%)
Feb 04, 2019	14.02	14.19	13.79	14.17	8,089,502	+0.13(+0.90%)