AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.96	14.07	13.88	13.98	4,159,205	+0.03(+0.18%)
Sep 27, 2019	13.91	14.15	13.83	13.96	5,181,136	+0.08(+0.55%)
Sep 26, 2019	13.85	13.95	13.73	13.88	4,221,032	+0.09(+0.62%)
Sep 25, 2019	13.81	13.92	13.76	13.79	5,081,663	-0.04(-0.31%)
Sep 24, 2019	13.95	13.99	13.73	13.84	5,677,005	-0.07(-0.49%)
Sep 23, 2019	13.76	13.94	13.65	13.91	4,321,664	+0.14(+1.00%)
Sep 20, 2019	13.67	13.85	13.61	13.77	8,715,042	+0.12(+0.88%)
Sep 19, 2019	13.75	13.78	13.61	13.65	5,443,882	-0.09(-0.62%)
Sep 18, 2019	13.64	13.74	13.52	13.73	4,535,542	+0.14(+1.01%)
Sep 17, 2019	13.69	13.73	13.55	13.60	5,056,808	-0.09(-0.69%)
Sep 16, 2019	13.55	13.70	13.37	13.69	5,097,795	+0.18(+1.33%)
Sep 13, 2019	13.41	13.66	13.38	13.51	6,594,418	+0.10(+0.77%)
Sep 12, 2019	13.35	13.49	13.20	13.41	7,261,648	+0.10(+0.77%)
Sep 11, 2019	13.01	13.37	12.94	13.31	6,883,625	+0.32(+2.44%)
Sep 10, 2019	12.84	13.00	12.83	12.99	3,802,571	+0.13(+1.00%)
Sep 09, 2019	13.08	13.16	12.71	12.86	5,100,972	-0.24(-1.83%)
Sep 06, 2019	13.29	13.32	13.08	13.10	4,079,632	-0.11(-0.84%)
Sep 05, 2019	13.02	13.29	13.02	13.21	6,692,172	+0.13(+0.98%)
Sep 04, 2019	13.20	13.25	13.02	13.08	4,112,511	-0.04(-0.33%)
Sep 03, 2019	13.02	13.22	12.98	13.13	6,711,292	+0.01(+0.06%)
Aug 30, 2019	13.01	13.18	12.97	13.12	5,971,564	+0.18(+1.39%)
Aug 29, 2019	12.78	13.00	12.78	12.94	5,723,166	+0.22(+1.75%)
Aug 28, 2019	12.50	12.77	12.49	12.72	6,157,988	+0.21(+1.71%)
Aug 27, 2019	12.75	12.84	12.49	12.50	7,352,241	-0.20(-1.55%)
Aug 26, 2019	12.71	12.79	12.64	12.70	2,659,850	+0.04(+0.34%)
Aug 23, 2019	13.01	13.05	12.60	12.66	4,605,727	-0.35(-2.70%)
Aug 22, 2019	13.08	13.11	12.85	13.01	4,204,862	-0.10(-0.78%)
Aug 21, 2019	13.04	13.19	13.00	13.11	3,956,461	+0.11(+0.86%)
Aug 20, 2019	13.14	13.16	12.92	13.00	7,037,967	-0.15(-1.11%)
Aug 19, 2019	13.01	13.25	12.99	13.14	5,359,856	+0.14(+1.05%)
Aug 16, 2019	12.66	13.05	12.63	13.01	6,044,367	+0.37(+2.91%)
Aug 15, 2019	12.78	12.80	12.52	12.64	6,592,124	-0.02(-0.14%)
Aug 14, 2019	12.90	12.93	12.59	12.66	7,729,041	-0.33(-2.51%)
Aug 13, 2019	12.97	13.11	12.93	12.98	4,078,191	-0.06(-0.46%)
Aug 12, 2019	13.28	13.28	12.96	13.04	5,135,268	-0.28(-2.12%)
Aug 09, 2019	13.52	13.60	13.31	13.32	4,146,241	-0.24(-1.77%)
Aug 08, 2019	13.40	13.64	13.36	13.56	5,964,905	+0.15(+1.15%)
Aug 07, 2019	13.39	13.44	13.11	13.41	10,666,844	-0.03(-0.19%)
Aug 06, 2019	13.70	13.85	13.15	13.44	14,459,597	-0.53(-3.80%)
Aug 05, 2019	14.31	14.37	13.85	13.97	5,219,696	-0.44(-3.03%)
Aug 02, 2019	14.74	14.80	14.38	14.40	6,935,760	-0.40(-2.72%)
Aug 01, 2019	14.35	14.86	14.34	14.80	6,192,938	+0.44(+3.04%)
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%)