AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.97	25.23	24.87	25.12	5,945,602	-0.07(-0.29%)
Apr 29, 2021	25.26	25.56	25.09	25.19	5,995,221	+0.07(+0.29%)
Apr 28, 2021	24.94	25.17	24.90	25.12	3,732,386	+0.15(+0.61%)
Apr 27, 2021	25.39	25.41	24.89	24.97	3,320,594	-0.37(-1.45%)
Apr 26, 2021	25.54	25.54	25.13	25.34	3,808,002	-0.08(-0.32%)
Apr 23, 2021	25.35	25.60	25.30	25.42	3,671,009	-0.02(-0.07%)
Apr 22, 2021	25.75	25.92	25.41	25.44	5,523,158	-0.06(-0.25%)
Apr 21, 2021	25.18	25.53	25.00	25.50	4,317,782	+0.13(+0.50%)
Apr 20, 2021	25.34	25.64	25.18	25.37	6,387,448	-0.08(-0.32%)
Apr 19, 2021	25.66	25.77	25.23	25.45	5,608,030	-0.26(-1.01%)
Apr 16, 2021	25.85	25.91	25.61	25.71	5,628,377	+0.09(+0.35%)
Apr 15, 2021	25.60	25.79	25.47	25.62	5,263,973	+0.14(+0.56%)
Apr 14, 2021	25.26	25.67	25.26	25.48	4,403,434	+0.12(+0.46%)
Apr 13, 2021	24.91	25.39	24.67	25.36	5,508,598	+0.50(+2.02%)
Apr 12, 2021	24.87	25.01	24.74	24.86	4,187,684	-0.04(-0.14%)
Apr 09, 2021	24.70	24.95	24.20	24.90	6,647,922	+0.04(+0.14%)
Apr 08, 2021	24.48	24.92	24.48	24.86	5,083,555	+0.53(+2.18%)
Apr 07, 2021	24.96	25.02	24.18	24.33	6,761,987	-0.66(-2.62%)
Apr 06, 2021	24.48	25.16	24.37	24.99	6,386,235	+0.43(+1.76%)
Apr 05, 2021	24.64	24.73	24.21	24.56	7,195,328	+0.24(+1.00%)
Apr 01, 2021	24.29	24.54	24.16	24.31	6,834,306	+0.23(+0.97%)
Mar 31, 2021	24.32	24.53	24.04	24.08	6,377,534	-0.06(-0.26%)
Mar 30, 2021	23.45	24.14	23.40	24.14	5,125,101	+0.73(+3.11%)
Mar 29, 2021	23.52	23.64	23.33	23.41	4,225,248	-0.22(-0.95%)
Mar 26, 2021	23.50	23.69	23.26	23.64	5,630,047	+0.18(+0.77%)
Mar 25, 2021	22.79	23.58	22.61	23.46	6,074,647	+0.42(+1.83%)
Mar 24, 2021	22.96	23.72	22.96	23.04	6,120,473	+0.06(+0.27%)
Mar 23, 2021	23.32	23.36	22.82	22.97	7,653,803	-0.34(-1.46%)
Mar 22, 2021	23.68	23.76	23.25	23.32	8,884,728	-0.31(-1.33%)
Mar 19, 2021	23.36	23.85	23.27	23.63	12,426,276	+0.28(+1.19%)
Mar 18, 2021	24.12	24.23	23.33	23.35	9,794,185	-0.76(-3.17%)
Mar 17, 2021	24.96	24.96	23.68	24.12	13,297,280	-0.93(-3.73%)
Mar 16, 2021	25.45	25.55	25.03	25.05	5,062,997	-0.55(-2.14%)
Mar 15, 2021	25.49	25.83	25.40	25.60	4,826,982	+0.04(+0.18%)
Mar 12, 2021	25.18	25.61	24.91	25.55	3,778,008	+0.24(+0.96%)
Mar 11, 2021	24.99	25.44	24.89	25.31	5,158,148	+0.62(+2.51%)
Mar 10, 2021	24.91	25.32	24.61	24.69	7,695,813	-0.04(-0.15%)
Mar 09, 2021	24.13	25.10	23.98	24.73	7,063,558	+1.12(+4.76%)
Mar 08, 2021	23.46	23.86	23.13	23.60	9,414,640	+0.26(+1.12%)
Mar 05, 2021	23.35	23.57	22.30	23.34	11,843,073	+0.10(+0.43%)
Mar 04, 2021	23.49	23.78	22.97	23.24	21,012,222	-0.91(-3.76%)
Mar 03, 2021	24.03	24.20	23.67	24.15	7,790,340	+0.07(+0.30%)
Mar 02, 2021	24.23	24.34	23.93	24.08	6,277,502	-0.17(-0.70%)
Mar 01, 2021	24.31	24.52	23.89	24.25	6,731,222	+0.40(+1.66%)
Feb 26, 2021	23.71	24.38	23.46	23.85	6,560,408	+0.19(+0.80%)
Feb 25, 2021	24.86	25.05	23.52	23.67	9,248,200	-1.48(-5.89%)
Feb 24, 2021	24.46	25.40	24.42	25.15	9,654,517	+0.70(+2.87%)
Feb 23, 2021	24.14	24.56	22.94	24.45	10,903,985	+0.20(+0.81%)
Feb 22, 2021	25.26	25.26	24.22	24.25	10,697,108	-1.18(-4.63%)
Feb 19, 2021	25.16	25.69	25.09	25.43	4,845,541	+0.45(+1.80%)
Feb 18, 2021	25.70	25.88	24.58	24.98	8,477,252	-0.85(-3.30%)
Feb 17, 2021	25.87	26.06	25.62	25.83	5,320,732	-0.13(-0.52%)
Feb 16, 2021	25.69	26.11	25.54	25.97	8,205,839	+0.34(+1.33%)
Feb 12, 2021	25.15	25.63	25.10	25.62	5,549,436	+0.48(+1.89%)
Feb 11, 2021	24.97	25.33	24.83	25.15	6,208,950	+0.32(+1.30%)
Feb 10, 2021	25.22	25.26	24.32	24.82	8,421,190	-0.24(-0.97%)
Feb 09, 2021	24.78	25.08	24.54	25.07	5,873,099	+0.21(+0.83%)
Feb 08, 2021	24.38	25.11	24.20	24.86	9,387,041	+0.74(+3.05%)
Feb 05, 2021	23.73	24.34	23.59	24.12	4,815,034	+0.62(+2.64%)
Feb 04, 2021	23.13	23.55	23.02	23.50	5,379,362	+0.29(+1.24%)
Feb 03, 2021	23.17	23.32	22.82	23.22	5,860,972	+0.09(+0.39%)
Feb 02, 2021	22.55	23.50	22.40	23.13	12,480,849	+0.84(+3.79%)