AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.58	14.64	14.30	14.37	14,209,115	-0.19(-1.31%)
Jul 30, 2019	14.36	14.60	14.32	14.56	4,560,278	+0.08(+0.53%)
Jul 29, 2019	14.44	14.51	14.35	14.48	3,964,725	+0.10(+0.71%)
Jul 26, 2019	14.38	14.46	14.30	14.38	4,332,297	+0.03(+0.18%)
Jul 25, 2019	14.26	14.41	14.24	14.35	3,240,165	+0.03(+0.24%)
Jul 24, 2019	14.30	14.36	14.22	14.32	2,777,637	+0.03(+0.24%)
Jul 23, 2019	14.47	14.48	14.23	14.29	3,493,475	-0.20(-1.35%)
Jul 22, 2019	14.65	14.68	14.32	14.48	6,503,540	-0.14(-0.93%)
Jul 19, 2019	14.88	14.89	14.61	14.62	3,966,648	-0.26(-1.77%)
Jul 18, 2019	14.97	14.97	14.62	14.88	5,829,833	-0.10(-0.68%)
Jul 17, 2019	14.72	15.11	14.71	14.98	13,354,071	+0.31(+2.08%)
Jul 16, 2019	14.54	14.69	14.52	14.68	7,123,841	+0.12(+0.82%)
Jul 15, 2019	14.50	14.58	14.40	14.56	3,970,246	+0.06(+0.41%)
Jul 12, 2019	14.41	14.51	14.30	14.50	3,372,470	+0.10(+0.71%)
Jul 11, 2019	14.43	14.46	14.24	14.40	4,064,508	-0.03(-0.18%)
Jul 10, 2019	14.51	14.56	14.41	14.42	4,045,154	-0.06(-0.41%)
Jul 09, 2019	14.52	14.59	14.40	14.48	4,440,330	-0.08(-0.52%)
Jul 08, 2019	14.47	14.61	14.46	14.56	3,961,687	+0.03(+0.18%)
Jul 05, 2019	14.58	14.58	14.35	14.53	4,490,737	-0.14(-0.93%)
Jul 03, 2019	14.47	14.80	14.46	14.67	6,202,240	+0.28(+1.95%)
Jul 02, 2019	14.30	14.53	14.24	14.39	6,535,572	+0.15(+1.07%)
Jul 01, 2019	14.28	14.33	14.14	14.24	4,590,465	+0.01(+0.06%)
Jun 28, 2019	14.05	14.25	14.03	14.23	8,157,115	+0.19(+1.33%)
Jun 27, 2019	13.84	14.04	13.82	14.04	5,650,856	+0.19(+1.35%)
Jun 26, 2019	14.13	14.13	13.82	13.85	4,723,565	-0.28(-1.98%)
Jun 25, 2019	14.15	14.21	14.03	14.13	5,705,670	+0.02(+0.12%)
Jun 24, 2019	14.30	14.32	14.00	14.12	4,551,950	-0.11(-0.78%)
Jun 21, 2019	14.36	14.36	14.14	14.23	5,946,498	-0.14(-1.00%)
Jun 20, 2019	14.21	14.43	14.09	14.37	7,152,826	+0.31(+2.17%)
Jun 19, 2019	14.23	14.30	13.81	14.07	8,501,515	-0.23(-1.60%)
Jun 18, 2019	14.44	14.46	14.22	14.30	4,779,237	+0.01(+0.06%)
Jun 17, 2019	14.51	14.56	14.17	14.29	5,008,697	-0.22(-1.52%)
Jun 14, 2019	14.32	14.60	14.32	14.51	4,520,540	+0.20(+1.36%)
Jun 13, 2019	14.27	14.37	14.21	14.31	3,576,171	+0.08(+0.60%)
Jun 12, 2019	13.90	14.24	13.90	14.23	4,547,106	+0.32(+2.32%)
Jun 11, 2019	13.98	14.10	13.79	13.90	7,092,160	-0.04(-0.30%)
Jun 10, 2019	14.17	14.17	13.87	13.95	4,163,628	-0.23(-1.62%)
Jun 07, 2019	14.48	14.52	14.16	14.18	4,488,263	-0.22(-1.53%)
Jun 06, 2019	13.99	14.42	13.93	14.40	11,305,358	+0.40(+2.85%)
Jun 05, 2019	13.74	14.01	13.74	14.00	8,560,693	+0.35(+2.55%)
Jun 04, 2019	13.53	13.68	13.39	13.65	8,268,135	+0.13(+0.94%)
Jun 03, 2019	13.47	13.53	13.38	13.52	6,554,101	+0.11(+0.82%)
May 31, 2019	13.43	13.53	13.34	13.41	6,172,083	-0.08(-0.57%)
May 30, 2019	13.64	13.72	13.44	13.49	4,694,388	-0.14(-1.06%)
May 29, 2019	13.82	13.85	13.62	13.63	9,032,033	-0.24(-1.71%)
May 28, 2019	14.09	14.13	13.87	13.87	10,333,047	-0.14(-0.97%)
May 24, 2019	14.31	14.32	13.99	14.01	6,503,570	-0.25(-1.73%)
May 23, 2019	13.96	14.29	13.94	14.25	9,245,466	+0.20(+1.45%)
May 22, 2019	14.01	14.09	13.96	14.05	8,138,547	+0.15(+1.10%)
May 21, 2019	13.82	14.03	13.80	13.90	8,612,029	+0.11(+0.80%)
May 20, 2019	13.78	13.94	13.76	13.79	7,837,688	-0.08(-0.61%)
May 17, 2019	13.78	13.88	13.77	13.87	7,112,473	-0.01(-0.06%)
May 16, 2019	13.74	13.96	13.70	13.88	8,300,398	+0.11(+0.80%)
May 15, 2019	13.57	13.80	13.50	13.77	8,068,569	+0.12(+0.87%)
May 14, 2019	13.86	13.92	13.64	13.65	7,850,447	-0.03(-0.19%)
May 13, 2019	13.66	13.71	13.48	13.68	6,593,892	-0.12(-0.86%)
May 10, 2019	13.67	13.83	13.51	13.79	7,090,680	+0.11(+0.81%)
May 09, 2019	13.54	13.81	13.47	13.68	14,660,953	+0.12(+0.88%)
May 08, 2019	14.07	14.13	13.54	13.57	10,602,170	-0.47(-3.33%)
May 07, 2019	14.19	14.36	13.84	14.03	9,930,949	-0.24(-1.67%)
May 06, 2019	14.28	14.33	14.13	14.27	8,418,215	-0.10(-0.71%)
May 03, 2019	14.53	14.64	14.37	14.37	8,875,337	-0.10(-0.70%)
May 02, 2019	14.31	14.57	14.19	14.47	14,984,870	+0.13(+0.89%)