AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	12.51	12.77	12.36	12.71	10,526,948	+0.13(+1.05%)
Jun 29, 2020	12.25	12.67	12.03	12.58	11,214,374	+0.52(+4.29%)
Jun 26, 2020	12.13	12.27	11.87	12.07	14,903,444	-0.11(-0.94%)
Jun 25, 2020	12.06	12.25	11.91	12.18	11,076,491	+0.04(+0.29%)
Jun 24, 2020	12.00	12.29	11.83	12.14	9,494,807	+0.00(+0.00%)
Jun 23, 2020	12.40	12.62	12.08	12.14	8,763,321	-0.12(-1.00%)
Jun 22, 2020	11.72	12.41	11.57	12.27	10,290,694	+0.56(+4.80%)
Jun 19, 2020	12.03	12.21	11.68	11.71	12,861,463	-0.09(-0.74%)
Jun 18, 2020	11.58	11.85	11.51	11.79	5,197,611	+0.03(+0.22%)
Jun 17, 2020	12.08	12.18	11.66	11.77	7,775,277	-0.22(-1.83%)
Jun 16, 2020	11.92	12.20	11.72	11.99	9,054,549	+0.68(+6.06%)
Jun 15, 2020	10.73	11.39	10.56	11.30	6,810,281	+0.18(+1.66%)
Jun 12, 2020	11.17	11.37	10.75	11.12	7,923,583	+0.41(+3.85%)
Jun 11, 2020	10.97	11.06	10.53	10.71	10,063,984	-0.85(-7.36%)
Jun 10, 2020	12.09	12.10	11.55	11.56	9,050,105	-0.59(-4.84%)
Jun 09, 2020	12.73	12.80	12.04	12.14	7,165,507	-0.99(-7.55%)
Jun 08, 2020	12.72	13.23	12.68	13.14	6,253,727	+0.59(+4.69%)
Jun 05, 2020	12.71	13.21	12.48	12.55	9,482,932	+0.40(+3.32%)
Jun 04, 2020	11.89	12.25	11.77	12.14	10,487,162	+0.18(+1.54%)
Jun 03, 2020	11.71	12.07	11.70	11.96	6,526,587	+0.46(+3.97%)
Jun 02, 2020	11.12	11.52	10.93	11.50	6,172,812	+0.49(+4.46%)
Jun 01, 2020	10.94	11.20	10.82	11.01	7,434,705	+0.05(+0.48%)
May 29, 2020	11.24	11.26	10.79	10.96	9,251,474	-0.35(-3.10%)
May 28, 2020	11.35	11.53	11.07	11.31	9,615,629	+0.11(+0.94%)
May 27, 2020	11.54	11.61	11.03	11.21	8,793,083	-0.10(-0.85%)
May 26, 2020	11.26	11.56	11.18	11.30	6,311,329	+0.56(+5.23%)
May 22, 2020	10.79	10.83	10.50	10.74	6,773,474	-0.06(-0.57%)
May 21, 2020	11.32	11.41	10.78	10.80	8,853,828	-0.58(-5.09%)
May 20, 2020	11.49	11.67	11.32	11.38	6,001,900	+0.14(+1.25%)
May 19, 2020	11.54	11.64	11.24	11.24	6,191,979	-0.20(-1.76%)
May 18, 2020	10.72	11.52	10.71	11.44	6,524,707	+1.13(+10.98%)
May 15, 2020	10.28	10.38	10.14	10.31	8,740,922	-0.06(-0.59%)
May 14, 2020	10.03	10.38	9.652	10.37	8,573,530	+0.18(+1.81%)
May 13, 2020	10.85	10.87	10.10	10.19	10,309,023	-0.75(-6.90%)
May 12, 2020	10.88	11.06	10.84	10.94	7,620,552	+0.06(+0.56%)
May 11, 2020	11.18	11.18	10.81	10.88	6,079,930	-0.41(-3.65%)
May 08, 2020	10.89	11.36	10.76	11.29	8,550,833	+0.66(+6.19%)
May 07, 2020	10.99	11.45	10.59	10.64	8,863,747	-0.36(-3.27%)
May 06, 2020	11.50	11.50	10.92	10.99	8,544,151	-0.46(-3.98%)
May 05, 2020	11.42	11.59	11.32	11.45	6,478,688	+0.21(+1.87%)
May 04, 2020	11.29	11.30	11.00	11.24	4,124,162	-0.11(-1.00%)
May 01, 2020	11.41	11.56	11.06	11.35	4,509,837	-0.27(-2.34%)
Apr 30, 2020	12.31	12.32	11.60	11.63	6,389,666	-0.81(-6.54%)
Apr 29, 2020	12.14	12.57	12.04	12.44	6,631,949	+0.60(+5.06%)
Apr 28, 2020	11.90	12.17	11.64	11.84	4,958,075	+0.30(+2.64%)
Apr 27, 2020	11.29	11.68	11.20	11.54	4,087,522	+0.36(+3.27%)
Apr 24, 2020	11.07	11.31	10.89	11.17	5,802,796	+0.15(+1.34%)
Apr 23, 2020	11.14	11.41	10.99	11.02	4,626,953	+0.01(+0.08%)
Apr 22, 2020	11.11	11.17	10.72	11.02	5,170,885	+0.19(+1.77%)
Apr 21, 2020	10.77	10.93	10.64	10.82	6,634,387	-0.21(-1.89%)
Apr 20, 2020	11.18	11.38	10.91	11.03	5,723,018	-0.36(-3.20%)
Apr 17, 2020	10.94	11.45	10.84	11.40	8,730,555	+0.83(+7.90%)
Apr 16, 2020	11.03	11.19	10.43	10.56	11,543,389	-0.46(-4.18%)
Apr 15, 2020	11.56	11.86	11.00	11.02	11,550,564	-1.15(-9.42%)
Apr 14, 2020	12.52	12.59	11.95	12.17	5,974,311	-0.16(-1.27%)
Apr 13, 2020	12.71	12.71	12.09	12.33	4,313,779	-0.46(-3.60%)
Apr 09, 2020	12.55	13.02	12.51	12.79	8,579,182	+0.51(+4.18%)
Apr 08, 2020	11.48	12.40	11.43	12.28	5,232,555	+0.78(+6.80%)
Apr 07, 2020	12.45	12.69	11.47	11.49	7,217,316	-0.34(-2.86%)
Apr 06, 2020	11.21	11.97	11.12	11.83	5,937,415	+1.20(+11.28%)
Apr 03, 2020	11.08	11.36	10.53	10.63	7,531,202	-0.69(-6.14%)
Apr 02, 2020	11.00	11.79	10.84	11.33	7,693,747	+0.21(+1.88%)