AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	11.07	11.09	10.87	10.99	7,788,004	-0.08(-0.74%)
Jun 28, 2018	10.89	11.11	10.86	11.07	11,031,274	+0.22(+2.04%)
Jun 27, 2018	10.78	11.00	10.73	10.85	9,658,074	+0.02(+0.23%)
Jun 26, 2018	10.57	10.85	10.52	10.83	10,379,200	+0.28(+2.64%)
Jun 25, 2018	10.54	10.59	10.47	10.55	6,051,090	+0.01(+0.08%)
Jun 22, 2018	10.62	10.63	10.51	10.54	9,735,930	-0.02(-0.23%)
Jun 21, 2018	10.62	10.65	10.55	10.57	5,484,986	-0.03(-0.31%)
Jun 20, 2018	10.73	10.77	10.53	10.60	8,700,090	-0.12(-1.15%)
Jun 19, 2018	10.72	10.82	10.62	10.72	11,285,543	+0.01(+0.08%)
Jun 18, 2018	10.70	10.79	10.66	10.71	6,365,676	+0.00(+0.00%)
Jun 15, 2018		10.80	10.56	10.71	12,116,357	-0.09(-0.83%)
Jun 14, 2018	10.80	10.94	10.72	10.80	8,638,391	+0.04(+0.38%)
Jun 13, 2018	10.74	10.79	10.70	10.76	7,823,921	+0.07(+0.69%)
Jun 12, 2018	10.54	10.71	10.50	10.69	7,418,521	+0.17(+1.64%)
Jun 11, 2018	10.49	10.57	10.37	10.52	4,744,433	+0.05(+0.47%)
Jun 08, 2018	10.42	10.47	10.33	10.47	6,900,371	+0.04(+0.39%)
Jun 07, 2018	10.27	10.48	10.26	10.43	7,439,087	+0.17(+1.68%)
Jun 06, 2018			10.22	10.26	8,658,503	-0.34(-3.25%)
Jun 05, 2018	10.66	10.86	10.55	10.60	16,125,296	+0.00(+0.00%)
Jun 04, 2018	10.54	10.73	10.50	10.60	10,070,327	+0.11(+1.09%)
Jun 01, 2018	10.42	10.52	10.35	10.48	7,557,080	+0.03(+0.31%)
May 31, 2018	10.35	10.54	10.35	10.45	8,349,952	+0.07(+0.63%)
May 30, 2018	10.19	10.42	10.12	10.39	9,583,654	+0.21(+2.10%)
May 29, 2018	10.14	10.24	10.08	10.17	6,110,273	+0.00(+0.00%)
May 25, 2018		10.17	10.17	10.17	0	+0.02(+0.16%)
May 24, 2018	10.02	10.19	9.960	10.16	5,065,318	+0.16(+1.64%)
May 23, 2018	9.944	10.02	9.894	9.993	6,157,841	-0.01(-0.08%)
May 22, 2018	9.935	10.05	9.915	10.00	6,470,209	+0.11(+1.16%)
May 21, 2018	9.829	9.944	9.788	9.886	7,183,129	+0.11(+1.09%)
May 18, 2018	9.886	9.888	9.675	9.780	8,382,560	-0.10(-1.00%)
May 17, 2018	10.07	10.10	9.841	9.878	9,933,217	-0.19(-1.87%)
May 16, 2018	9.993	10.10	9.927	10.07	6,131,145	-0.02(-0.16%)
May 15, 2018	10.08	10.12	10.02	10.08	7,570,702	-0.04(-0.40%)
May 14, 2018	10.10	10.17	10.07	10.12	6,595,567	+0.05(+0.49%)
May 11, 2018	10.12	10.15	10.03	10.07	4,857,082	-0.02(-0.16%)
May 10, 2018	9.919	10.10	9.895	10.09	5,132,911	+0.20(+1.99%)
May 09, 2018	9.730	9.911	9.646	9.894	9,874,202	+0.28(+2.90%)
May 08, 2018	9.960	9.976	9.558	9.616	19,363,558	-0.52(-5.17%)
May 07, 2018	10.10	10.15	9.993	10.14	16,020,986	+0.03(+0.32%)
May 04, 2018	10.07	10.16	10.03	10.11	4,105,707	+0.02(+0.24%)
May 03, 2018	9.993	10.10	9.878	10.08	7,267,589	+0.09(+0.90%)
May 02, 2018	9.976	10.08	9.944	9.993	9,535,083	-0.02(-0.16%)
May 01, 2018	10.04	10.05	9.915	10.01	6,953,740	-0.02(-0.25%)
Apr 30, 2018	10.01	10.09	9.976	10.03	9,555,702	+0.05(+0.49%)
Apr 27, 2018	9.863	10.10	9.847	9.985	7,985,241	+0.11(+1.15%)
Apr 26, 2018	9.782	9.936	9.733	9.871	6,456,450	+0.11(+1.16%)
Apr 25, 2018	9.693	9.774	9.652	9.757	7,200,886	+0.02(+0.25%)
Apr 24, 2018	9.620	9.822	9.595	9.733	10,218,042	+0.11(+1.18%)
Apr 23, 2018	9.465	9.668	9.433	9.620	11,008,414	+0.19(+2.07%)
Apr 20, 2018	9.522	9.522	9.392	9.425	4,052,941	-0.11(-1.11%)
Apr 19, 2018	9.506	9.547	9.441	9.530	5,209,990	+0.00(+0.00%)
Apr 18, 2018	9.555	9.575	9.494	9.530	7,886,574	+0.01(+0.09%)
Apr 17, 2018	9.384	9.595	9.303	9.522	7,931,957	+0.14(+1.47%)
Apr 16, 2018	9.255	9.392	9.214	9.384	7,926,587	+0.19(+2.03%)
Apr 13, 2018	9.190	9.263	9.169	9.198	3,151,659	+0.04(+0.44%)
Apr 12, 2018	9.255	9.271	9.125	9.157	6,861,460	-0.11(-1.14%)
Apr 11, 2018	9.230	9.328	9.226	9.263	4,717,444	-0.01(-0.09%)
Apr 10, 2018	9.336	9.336	9.222	9.271	5,568,144	+0.03(+0.35%)
Apr 09, 2018	9.263	9.340	9.190	9.238	7,505,033	-0.02(-0.26%)
Apr 06, 2018	9.303	9.376	9.242	9.263	8,550,349	-0.06(-0.70%)
Apr 05, 2018	9.255	9.384	9.174	9.328	7,739,404	+0.09(+0.97%)
Apr 04, 2018	9.287	9.376	9.161	9.238	15,910,505	-0.09(-0.96%)
Apr 03, 2018	9.206	9.344	9.076	9.328	10,779,253	+0.11(+1.14%)