AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.85	21.08	20.84	20.97	5,117,985	+0.09(+0.44%)
Jul 28, 2022	20.83	20.93	19.85	20.87	9,655,845	+1.81(+9.48%)
Jul 27, 2022	18.99	19.15	18.81	19.07	4,854,552	+0.20(+1.04%)
Jul 26, 2022	18.76	19.00	18.73	18.87	3,267,653	+0.13(+0.70%)
Jul 25, 2022	18.50	18.75	18.15	18.74	5,056,150	+0.25(+1.37%)
Jul 22, 2022	18.77	18.99	18.18	18.48	5,680,415	-0.17(-0.90%)
Jul 21, 2022	18.69	18.86	18.52	18.65	5,074,777	-0.07(-0.35%)
Jul 20, 2022	19.21	19.30	18.69	18.72	8,004,654	-0.60(-3.10%)
Jul 19, 2022	19.27	19.40	19.14	19.32	6,631,344	+0.32(+1.68%)
Jul 18, 2022	19.31	19.47	18.95	19.00	3,937,406	-0.07(-0.34%)
Jul 15, 2022	19.02	19.19	17.71	19.07	6,762,451	-0.16(-0.83%)
Jul 14, 2022	19.22	19.28	18.79	19.22	5,309,594	-0.37(-1.87%)
Jul 13, 2022	19.40	19.89	19.14	19.59	4,054,139	-0.15(-0.76%)
Jul 12, 2022	19.74	20.08	19.59	19.74	2,968,633	-0.22(-1.08%)
Jul 11, 2022	20.01	20.14	19.84	19.96	3,999,777	-0.19(-0.93%)
Jul 08, 2022	19.96	20.27	19.84	20.14	5,176,322	+0.08(+0.42%)
Jul 07, 2022	19.89	20.25	19.81	20.06	5,429,321	+0.35(+1.76%)
Jul 06, 2022	19.95	20.25	19.61	19.71	4,775,416	-0.13(-0.66%)
Jul 05, 2022	19.82	19.88	19.30	19.84	5,171,252	-0.28(-1.40%)
Jul 01, 2022	19.68	20.17	19.66	20.12	5,067,107	+0.44(+2.24%)
Jun 30, 2022	18.81	19.78	18.77	19.68	8,301,815	+0.61(+3.19%)
Jun 29, 2022	19.77	19.77	18.87	19.07	8,725,118	-0.78(-3.92%)
Jun 28, 2022	20.33	20.48	19.80	19.85	4,520,553	-0.24(-1.21%)
Jun 27, 2022	19.97	20.18	19.81	20.10	4,047,069	+0.03(+0.14%)
Jun 24, 2022	19.56	20.12	19.50	20.07	8,730,035	+0.67(+3.48%)
Jun 23, 2022	19.00	19.46	18.97	19.39	5,000,871	+0.42(+2.22%)
Jun 22, 2022	18.42	19.07	18.39	18.97	7,458,114	+0.34(+1.81%)
Jun 21, 2022	18.27	18.69	18.22	18.63	6,448,655	+0.60(+3.32%)
Jun 17, 2022	17.71	18.17	17.68	18.03	12,582,430	+0.29(+1.64%)
Jun 16, 2022	17.80	18.05	17.52	17.74	12,270,600	-0.57(-3.12%)
Jun 15, 2022	18.00	18.66	17.91	18.32	8,688,081	+0.60(+3.38%)
Jun 14, 2022	18.16	18.24	17.44	17.72	8,155,488	-0.42(-2.32%)
Jun 13, 2022	18.87	18.97	18.03	18.14	6,838,146	-1.25(-6.43%)
Jun 10, 2022	19.77	19.79	19.20	19.38	5,708,984	-0.81(-3.99%)
Jun 09, 2022	20.70	20.76	20.18	20.19	5,026,092	-0.63(-3.02%)
Jun 08, 2022	21.00	21.21	20.77	20.82	4,957,544	-0.44(-2.07%)
Jun 07, 2022	21.08	21.29	21.02	21.26	5,006,010	-0.02(-0.09%)
Jun 06, 2022	21.73	22.19	21.24	21.28	5,959,318	+0.41(+1.98%)
Jun 03, 2022	20.60	20.97	20.56	20.86	2,967,925	+0.12(+0.59%)
Jun 02, 2022	20.58	20.75	20.31	20.74	3,691,435	+0.24(+1.19%)
Jun 01, 2022	20.67	20.76	20.24	20.50	3,790,247	-0.15(-0.73%)
May 31, 2022	20.85	20.96	20.60	20.65	5,595,570	-0.37(-1.74%)
May 27, 2022	20.66	21.12	20.62	21.01	3,228,922	+0.40(+1.95%)
May 26, 2022	20.21	20.82	20.17	20.61	4,381,804	+0.53(+2.66%)
May 25, 2022	19.84	20.18	19.82	20.08	4,771,213	+0.18(+0.89%)
May 24, 2022	19.69	19.96	19.17	19.90	4,717,894	+0.10(+0.52%)
May 23, 2022	19.57	19.82	19.32	19.80	4,209,128	+0.56(+2.92%)
May 20, 2022	19.50	19.58	18.85	19.23	6,093,691	-0.13(-0.68%)
May 19, 2022	18.90	19.55	18.90	19.36	5,670,095	+0.41(+2.17%)
May 18, 2022	19.35	19.40	18.84	18.95	3,786,176	-0.50(-2.55%)
May 17, 2022	19.12	19.46	18.98	19.45	4,238,780	+0.66(+3.49%)
May 16, 2022	18.92	19.07	18.72	18.79	5,172,628	-0.17(-0.89%)
May 13, 2022	18.58	19.15	18.48	18.96	6,068,405	+0.74(+4.06%)
May 12, 2022	18.62	18.86	17.93	18.22	8,838,440	-0.48(-2.56%)
May 11, 2022	18.73	19.45	18.63	18.70	5,841,783	+0.00(+0.00%)
May 10, 2022	19.06	19.24	18.15	18.70	7,673,017	-0.09(-0.50%)
May 09, 2022	19.46	19.64	18.66	18.79	7,737,252	-0.82(-4.20%)
May 06, 2022	19.66	19.97	18.82	19.62	6,462,080	-0.37(-1.83%)
May 05, 2022	20.27	20.72	19.72	19.98	7,755,046	-0.55(-2.69%)
May 04, 2022	19.50	20.66	19.47	20.54	9,719,821	+1.12(+5.79%)
May 03, 2022	19.22	19.82	19.21	19.41	7,935,570	+0.11(+0.58%)