AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.66	19.80	19.08	19.13	6,229,466	-0.58(-2.95%)
Apr 28, 2022	19.83	19.94	19.40	19.71	4,551,079	+0.09(+0.47%)
Apr 27, 2022	19.87	20.08	19.55	19.62	7,281,005	-0.22(-1.12%)
Apr 26, 2022	20.22	20.41	19.81	19.84	7,630,174	-0.69(-3.35%)
Apr 25, 2022	20.85	20.90	20.18	20.53	6,412,329	-0.38(-1.82%)
Apr 22, 2022	21.40	21.58	20.90	20.91	8,019,583	-0.48(-2.26%)
Apr 21, 2022	23.22	23.30	21.37	21.40	7,768,565	-1.77(-7.63%)
Apr 20, 2022	23.00	23.62	22.72	23.16	8,021,825	+0.46(+2.01%)
Apr 19, 2022	22.48	22.76	22.46	22.71	5,773,748	+0.30(+1.33%)
Apr 18, 2022	22.67	22.86	22.29	22.41	4,173,242	-0.29(-1.27%)
Apr 14, 2022	22.83	23.04	22.66	22.70	4,698,369	-0.06(-0.25%)
Apr 13, 2022	22.68	22.84	22.53	22.75	5,216,751	+0.02(+0.08%)
Apr 12, 2022	23.15	23.19	22.65	22.73	6,322,306	-0.22(-0.97%)
Apr 11, 2022	23.10	23.21	22.60	22.96	9,705,404	-0.13(-0.56%)
Apr 08, 2022	23.53	23.58	23.01	23.09	6,568,017	-0.37(-1.59%)
Apr 07, 2022	23.66	23.79	23.41	23.46	7,321,129	-0.23(-0.98%)
Apr 06, 2022	23.76	24.01	23.51	23.69	6,567,514	-0.43(-1.77%)
Apr 05, 2022	24.36	24.66	23.99	24.12	4,736,434	-0.20(-0.84%)
Apr 04, 2022	24.27	24.41	23.98	24.32	4,091,040	-0.06(-0.23%)
Apr 01, 2022	23.99	24.41	23.89	24.38	4,935,118	+0.46(+1.90%)
Mar 31, 2022	23.65	24.19	23.55	23.93	6,492,513	+0.26(+1.10%)
Mar 30, 2022	23.60	23.75	23.49	23.66	6,997,652	+0.00(+0.00%)
Mar 29, 2022	23.28	23.76	23.04	23.66	5,651,604	+0.74(+3.25%)
Mar 28, 2022	22.58	22.94	22.55	22.92	3,994,480	+0.26(+1.15%)
Mar 25, 2022	22.66	22.69	22.40	22.66	5,535,053	+0.12(+0.54%)
Mar 24, 2022	21.91	22.55	21.74	22.54	7,447,238	+0.78(+3.59%)
Mar 23, 2022	21.98	22.08	21.71	21.76	5,756,699	-0.30(-1.35%)
Mar 22, 2022	22.02	22.27	21.94	22.06	4,878,532	+0.22(+1.02%)
Mar 21, 2022	21.97	22.16	21.65	21.83	6,725,508	-0.20(-0.89%)
Mar 18, 2022	21.77	22.14	21.66	22.03	9,641,232	+0.26(+1.20%)
Mar 17, 2022	21.01	21.94	20.94	21.77	6,249,108	+0.71(+3.36%)
Mar 16, 2022	20.83	21.32	20.80	21.06	5,904,623	+0.29(+1.39%)
Mar 15, 2022	20.35	20.85	20.31	20.77	4,568,164	+0.58(+2.85%)
Mar 14, 2022	20.75	20.93	20.08	20.20	5,933,154	-0.45(-2.16%)
Mar 11, 2022	20.82	21.14	20.63	20.64	5,032,572	-0.14(-0.67%)
Mar 10, 2022	20.29	20.83		20.78	4,251,288	+0.36(+1.78%)
Mar 09, 2022	20.42	20.67	20.22	20.42	7,033,962	+0.37(+1.86%)
Mar 08, 2022	20.46	20.63	20.04	20.05	9,510,476	-0.29(-1.42%)
Mar 07, 2022	20.48	20.67	20.20	20.34	8,269,736	+0.05(+0.23%)
Mar 04, 2022	19.78	20.35	19.71	20.29	9,599,244	+0.33(+1.68%)
Mar 03, 2022	19.96	20.21	19.87	19.95	13,579,456	+0.05(+0.23%)
Mar 02, 2022	19.33	20.03	18.64	19.91	7,181,244	+0.69(+3.58%)
Mar 01, 2022	19.66	19.76	19.06	19.22	5,454,186	-0.52(-2.64%)
Feb 28, 2022	19.53	20.00	19.42	19.74	8,888,127	+0.11(+0.57%)
Feb 25, 2022	19.64	19.77	18.92	19.63	6,001,608	+0.18(+0.91%)
Feb 24, 2022	18.62	19.55	18.38	19.45	11,158,388	+0.34(+1.80%)
Feb 23, 2022	19.56	19.77	19.02	19.11	6,547,177	-0.43(-2.19%)
Feb 22, 2022	19.74	19.84	19.33	19.54	5,401,486	-0.23(-1.18%)
Feb 18, 2022				19.77	0	-0.20(-0.98%)
Feb 17, 2022	20.23	20.29	19.83	19.96	5,285,181	-0.39(-1.92%)
Feb 16, 2022	20.04	20.53	20.02	20.35	5,453,643	+0.31(+1.53%)
Feb 15, 2022	20.22	20.35	20.01	20.05	6,470,319	+0.09(+0.47%)
Feb 14, 2022	20.13	20.18	19.66	19.95	8,599,496	-0.08(-0.42%)
Feb 11, 2022	20.78	21.04	20.01	20.04	8,964,509	-0.74(-3.58%)
Feb 10, 2022	21.05	21.44	20.66	20.78	7,554,941	-0.59(-2.74%)
Feb 09, 2022	21.17	21.45	21.13	21.37	4,519,100	+0.46(+2.18%)
Feb 08, 2022	20.36	20.98	20.29	20.91	9,159,140	+0.64(+3.17%)
Feb 07, 2022	20.33	20.52	20.08	20.27	5,891,661	-0.10(-0.50%)
Feb 04, 2022	20.11	20.54	20.00	20.37	6,668,812	+0.14(+0.69%)
Feb 03, 2022	20.49	20.70	20.18	20.23	5,647,551	-0.51(-2.47%)
Feb 02, 2022	20.54	20.79	20.32	20.74	6,133,833	+0.14(+0.68%)