AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.29	21.44	21.07	21.17	3,908,056	+0.09(+0.44%)
Jul 28, 2023	21.12	21.26	20.86	21.08	4,398,657	+0.31(+1.50%)
Jul 27, 2023	21.27	21.39	20.63	20.77	4,873,415	-0.51(-2.37%)
Jul 26, 2023	21.17	21.46	21.11	21.27	4,204,961	+0.03(+0.14%)
Jul 25, 2023	20.86	21.34	20.76	21.24	6,987,173	+0.24(+1.16%)
Jul 24, 2023	21.93	21.95	20.96	21.00	7,405,068	-0.85(-3.87%)
Jul 21, 2023	21.30	21.91	21.22	21.85	3,923,957	+0.64(+3.02%)
Jul 20, 2023	21.49	21.54	21.15	21.20	4,386,811	-0.26(-1.22%)
Jul 19, 2023	21.18	21.57	21.18	21.47	4,409,246	+0.34(+1.61%)
Jul 18, 2023	20.60	21.16	20.54	21.13	4,234,490	+0.36(+1.73%)
Jul 17, 2023	20.82	20.96	20.55	20.77	2,742,357	-0.21(-1.02%)
Jul 14, 2023	21.16	21.16	20.80	20.98	2,834,095	-0.22(-1.05%)
Jul 13, 2023	21.00	21.23	21.00	21.20	4,419,318	+0.23(+1.11%)
Jul 12, 2023	20.98	21.20	20.83	20.97	3,323,473	+0.18(+0.89%)
Jul 11, 2023	20.49	20.80	20.42	20.79	2,316,774	+0.37(+1.81%)
Jul 10, 2023	20.39	20.62	20.23	20.42	6,833,992	-0.07(-0.33%)
Jul 07, 2023	20.41	20.74	20.37	20.49	4,443,080	-0.01(-0.05%)
Jul 06, 2023	20.53	20.56	20.18	20.50	3,471,613	-0.34(-1.63%)
Jul 05, 2023	20.39	20.97	20.31	20.84	4,779,077	+0.37(+1.80%)
Jul 03, 2023	20.00	20.51	20.00	20.47	2,430,627	+0.33(+1.64%)
Jun 30, 2023	20.00	20.18	19.85	20.14	3,956,920	+0.29(+1.47%)
Jun 29, 2023	19.49	19.92	19.43	19.84	3,349,894	+0.22(+1.14%)
Jun 28, 2023	20.19	20.21	19.55	19.62	6,089,086	-0.69(-3.40%)
Jun 27, 2023	20.29	20.41	19.80	20.31	7,469,691	+0.19(+0.97%)
Jun 26, 2023	19.87	20.18	19.83	20.12	5,683,042	+0.27(+1.37%)
Jun 23, 2023	20.20	20.24	19.80	19.84	13,528,792	-0.47(-2.30%)
Jun 22, 2023	19.86	20.32	19.31	20.31	13,554,946	-0.07(-0.33%)
Jun 21, 2023	20.31	20.56	20.11	20.38	4,054,522	-0.03(-0.14%)
Jun 20, 2023	20.64	20.64	20.29	20.41	3,535,810	-0.32(-1.55%)
Jun 16, 2023	20.93	21.05	20.68	20.73	12,640,999	-0.15(-0.70%)
Jun 15, 2023	20.18	20.93	20.15	20.87	6,452,689	+0.73(+3.62%)
Jun 14, 2023	20.40	20.47	20.03	20.15	4,881,026	-0.09(-0.43%)
Jun 13, 2023	19.65	20.26	19.63	20.23	8,492,867	+0.52(+2.66%)
Jun 12, 2023	19.60	19.82	19.33	19.71	5,779,556	+0.19(+1.00%)
Jun 09, 2023	19.89	19.94	19.27	19.51	7,266,993	-0.31(-1.57%)
Jun 08, 2023	20.13	20.13	19.50	19.83	15,073,749	-0.26(-1.31%)
Jun 07, 2023	19.81	20.11	19.47	20.09	15,118,011	+0.53(+2.73%)
Jun 06, 2023	19.49	19.85	19.45	19.55	13,316,035	+0.05(+0.25%)
Jun 05, 2023	19.68	19.88	19.41	19.51	6,922,314	-0.11(-0.54%)
Jun 02, 2023	19.51	19.77	19.42	19.61	7,396,746	+0.30(+1.56%)
Jun 01, 2023	19.31	19.53	19.12	19.31	4,841,855	+0.14(+0.71%)
May 31, 2023	19.25	19.38	18.96	19.17	7,237,127	-0.16(-0.80%)
May 30, 2023	19.41	19.75	19.32	19.33	8,002,282	+0.03(+0.15%)
May 26, 2023	19.38	19.38	18.96	19.30	4,828,236	-0.08(-0.40%)
May 25, 2023	19.62	19.68	19.18	19.38	5,727,836	-0.30(-1.53%)
May 24, 2023	20.06	20.11	19.58	19.68	5,374,325	-0.49(-2.41%)
May 23, 2023	20.27	20.54	20.06	20.17	3,262,546	-0.39(-1.89%)
May 22, 2023	20.28	20.56	20.23	20.55	3,760,829	+0.34(+1.68%)
May 19, 2023	20.43	20.53	20.18	20.21	6,081,599	-0.05(-0.24%)
May 18, 2023	20.17	20.28	19.87	20.26	5,328,295	-0.09(-0.43%)
May 17, 2023	20.30	20.60	20.15	20.35	5,980,014	+0.10(+0.48%)
May 16, 2023	21.34	21.40	20.16	20.25	6,169,713	-1.11(-5.18%)
May 15, 2023	21.60	21.69	21.30	21.36	5,137,400	-0.12(-0.54%)
May 12, 2023	21.60	21.77	21.40	21.48	5,207,825	+0.08(+0.36%)
May 11, 2023	21.86	21.91	21.32	21.40	4,791,098	-0.59(-2.69%)
May 10, 2023	21.89	22.20	21.74	21.99	7,512,832	+0.36(+1.66%)
May 09, 2023	21.00	21.67	20.63	21.63	13,553,348	+0.54(+2.58%)
May 08, 2023	22.35	22.41	20.78	21.09	11,028,507	-0.93(-4.23%)
May 05, 2023	21.94	22.12	21.49	22.02	8,605,099	+0.18(+0.85%)
May 04, 2023	21.76	21.88	21.34	21.84	9,847,632	+0.03(+0.13%)
May 03, 2023	22.07	22.27	21.75	21.81	4,710,725	-0.15(-0.66%)
May 02, 2023	22.48	22.50	21.68	21.95	5,762,117	-0.54(-2.42%)