AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	17.35	17.94	17.31	17.90	8,122,360	+0.21(+1.20%)
Apr 29, 2024	17.23	17.79	17.10	17.69	8,174,949	+0.64(+3.78%)
Apr 26, 2024	17.07	17.30	16.97	17.04	4,818,735	+0.08(+0.47%)
Apr 25, 2024	17.01	17.19	16.89	16.96	4,509,125	-0.24(-1.38%)
Apr 24, 2024	16.78	17.27	16.71	17.20	5,341,729	+0.24(+1.40%)
Apr 23, 2024	16.49	17.16	16.45	16.96	5,798,398	+0.43(+2.58%)
Apr 22, 2024	16.26	16.60	16.03	16.54	6,578,117	+0.30(+1.83%)
Apr 19, 2024	16.07	16.33	16.04	16.24	7,169,943	+0.13(+0.80%)
Apr 18, 2024	16.18	16.35	15.99	16.11	5,551,165	+0.13(+0.81%)
Apr 17, 2024	15.86	16.17	15.58	15.98	7,963,919	+0.23(+1.45%)
Apr 16, 2024	15.94	16.07	15.66	15.76	12,415,337	-0.25(-1.55%)
Apr 15, 2024	16.74	17.04	15.77	16.00	10,545,094	-0.68(-4.10%)
Apr 12, 2024	17.55	17.79	16.67	16.69	7,757,387	-0.96(-5.44%)
Apr 11, 2024	17.74	17.75	17.30	17.65	8,405,705	+0.14(+0.79%)
Apr 10, 2024	17.63	17.65	17.18	17.51	6,911,270	-0.60(-3.34%)
Apr 09, 2024	18.19	18.36	17.92	18.11	7,881,892	-0.01(-0.05%)
Apr 08, 2024	18.11	18.20	17.88	18.12	7,120,897	+0.22(+1.22%)
Apr 05, 2024	17.83	18.10	17.59	17.91	7,661,160	-0.06(-0.33%)
Apr 04, 2024	18.04	18.47	17.90	17.96	9,566,947	+0.24(+1.34%)
Apr 03, 2024	17.57	17.82	17.50	17.73	6,497,400	+0.08(+0.45%)
Apr 02, 2024	17.78	17.94	17.49	17.65	7,667,230	-0.25(-1.38%)
Apr 01, 2024	17.90	17.94	17.43	17.90	8,837,336	+0.14(+0.78%)
Mar 28, 2024	17.16	17.81	17.06	17.76	12,044,512	+0.67(+3.94%)
Mar 27, 2024	16.72	17.12	16.60	17.08	10,806,805	+0.60(+3.67%)
Mar 26, 2024	16.43	16.72	16.33	16.48	15,004,256	+0.19(+1.16%)
Mar 25, 2024	16.08	16.37	16.01	16.29	10,726,344	+0.21(+1.29%)
Mar 22, 2024	15.82	16.18	15.67	16.08	11,902,411	+0.48(+3.05%)
Mar 21, 2024	15.40	15.75	15.35	15.61	34,965,500	+0.22(+1.42%)
Mar 20, 2024	15.30	15.46	15.12	15.39	9,284,831	+0.00(+0.00%)
Mar 19, 2024	14.83	15.52	14.72	15.39	8,876,669	+0.65(+4.44%)
Mar 18, 2024	14.86	14.91	14.60	14.74	9,218,615	-0.13(-0.87%)
Mar 15, 2024	14.91	15.11	14.79	14.87	17,048,644	-0.02(-0.13%)
Mar 14, 2024	15.50	15.66	14.72	14.88	14,242,717	-0.71(-4.57%)
Mar 13, 2024	15.86	16.04	15.56	15.60	12,367,941	-0.19(-1.19%)
Mar 12, 2024	16.16	16.20	15.65	15.79	6,274,583	-0.45(-2.75%)
Mar 11, 2024	16.12	16.51	16.01	16.23	10,450,483	+0.14(+0.86%)
Mar 08, 2024	16.18	16.24	15.92	16.09	17,952,166	+0.09(+0.56%)
Mar 07, 2024	16.34	16.37	15.99	16.00	6,757,835	-0.06(-0.37%)
Mar 06, 2024	16.45	16.55	15.93	16.06	13,699,311	+0.07(+0.43%)
Mar 05, 2024	15.94	17.01	15.87	15.99	16,583,391	+0.08(+0.50%)
Mar 04, 2024	15.33	16.08	15.28	15.91	7,325,610	+0.59(+3.88%)
Mar 01, 2024	15.05	15.36	14.69	15.32	7,991,294	+0.27(+1.78%)
Feb 29, 2024	15.11	15.40	14.99	15.05	8,832,948	+0.14(+0.93%)
Feb 28, 2024	14.87	15.23	14.72	14.91	12,058,657	-0.04(-0.27%)
Feb 27, 2024	15.64	15.87	14.54	14.95	14,587,988	-0.45(-2.89%)
Feb 26, 2024	15.73	15.79	15.26	15.40	10,394,334	-0.45(-2.81%)
Feb 23, 2024	15.88	16.05	15.76	15.85	5,948,057	+0.00(+0.00%)
Feb 22, 2024	16.24	16.40	15.84	15.85	6,644,078	-0.54(-3.32%)
Feb 21, 2024	16.29	16.48	16.16	16.39	4,524,623	+0.13(+0.79%)
Feb 20, 2024	16.45	16.73	16.24	16.26	5,788,330	-0.35(-2.09%)
Feb 16, 2024	16.36	16.69	16.25	16.61	5,830,341	-0.01(-0.06%)
Feb 15, 2024	16.20	16.76	16.14	16.62	6,458,110	+0.63(+3.97%)
Feb 14, 2024	15.97	16.20	15.74	15.98	7,984,996	+0.14(+0.87%)
Feb 13, 2024	16.27	16.38	15.54	15.85	8,023,799	-0.87(-5.21%)
Feb 12, 2024	16.36	16.73	16.25	16.72	6,355,139	+0.42(+2.55%)
Feb 09, 2024	16.03	16.32	15.97	16.30	5,552,071	+0.26(+1.61%)
Feb 08, 2024	16.09	16.17	15.82	16.04	6,451,213	-0.12(-0.74%)
Feb 07, 2024	16.46	16.55	15.99	16.16	8,314,352	-0.18(-1.09%)
Feb 06, 2024	16.26	16.49	16.21	16.34	5,517,665	-0.01(-0.06%)
Feb 05, 2024	16.53	16.61	16.07	16.35	5,604,637	-0.51(-3.00%)
Feb 02, 2024	16.60	17.13	16.19	16.86	10,528,595	-0.14(-0.82%)
Feb 01, 2024	16.57	16.99	16.37	16.99	4,587,572	+0.48(+2.88%)
Jan 31, 2024	16.78	16.86	16.42	16.52	7,426,487	-0.12(-0.70%)
Jan 30, 2024	16.83	16.90	16.45	16.64	5,065,849	-0.30(-1.79%)
Jan 29, 2024	16.81	17.02	16.50	16.94	4,640,543	+0.13(+0.76%)
Jan 26, 2024	16.89	17.06	16.79	16.81	5,297,683	+0.02(+0.12%)
Jan 25, 2024	16.53	17.08	16.39	16.79	8,068,329	+0.62(+3.82%)
Jan 24, 2024	16.76	16.82	16.15	16.17	5,407,028	-0.30(-1.84%)
Jan 23, 2024	16.61	16.65	16.29	16.48	5,212,620	+0.03(+0.18%)
Jan 22, 2024	16.66	17.04	16.43	16.45	7,929,653	-0.11(-0.65%)
Jan 19, 2024	17.15	17.16	16.45	16.56	6,509,333	-0.48(-2.82%)
Jan 18, 2024	16.94	17.07	16.76	17.04	4,723,972	-0.02(-0.11%)
Jan 17, 2024	17.21	17.45	16.81	17.06	7,172,353	-0.48(-2.74%)
Jan 16, 2024	17.78	17.96	17.44	17.54	4,925,997	-0.54(-2.98%)
Jan 12, 2024	17.82	18.17	17.82	18.08	4,959,089	+0.40(+2.27%)
Jan 11, 2024	18.35	18.40	17.41	17.67	5,020,061	-0.83(-4.50%)
Jan 10, 2024	18.44	18.67	18.36	18.51	2,940,310	+0.02(+0.11%)
Jan 09, 2024	18.43	18.75	18.39	18.49	3,331,559	-0.21(-1.10%)
Jan 08, 2024	18.32	18.86	18.32	18.69	4,921,289	+0.26(+1.44%)
Jan 05, 2024	18.43	18.97	18.26	18.43	12,430,868	-0.07(-0.37%)
Jan 04, 2024	18.71	18.75	18.38	18.50	4,591,979	-0.06(-0.32%)
Jan 03, 2024	18.73	18.78	18.20	18.56	7,692,455	-0.40(-2.12%)
Jan 02, 2024	18.76	19.14	18.63	18.96	4,881,580	+0.09(+0.47%)
Dec 29, 2023	18.80	19.02	18.76	18.87	3,825,010	-0.10(-0.52%)
Dec 28, 2023	18.75	19.11	18.75	18.97	3,139,448	+0.07(+0.36%)
Dec 27, 2023	18.95	19.02	18.80	18.90	3,000,036	-0.08(-0.41%)
Dec 26, 2023	18.75	19.06	18.65	18.98	2,249,266	+0.25(+1.36%)
Dec 22, 2023	18.59	18.93	18.49	18.72	2,966,221	+0.24(+1.33%)
Dec 21, 2023	18.23	18.64	18.19	18.48	4,687,916	+0.47(+2.61%)
Dec 20, 2023	18.92	18.95	17.99	18.01	7,140,612	-0.97(-5.11%)
Dec 19, 2023	18.89	19.12	18.79	18.98	5,365,537	+0.33(+1.79%)
Dec 18, 2023	19.05	19.06	18.56	18.64	4,538,026	-0.32(-1.71%)
Dec 15, 2023	19.21	19.37	18.78	18.97	11,119,755	-0.27(-1.43%)
Dec 14, 2023	19.36	19.84	19.07	19.24	10,734,267	+0.29(+1.55%)
Dec 13, 2023	17.96	19.04	17.74	18.95	10,755,307	+1.10(+6.15%)
Dec 12, 2023	17.77	17.91	17.51	17.85	4,562,190	+0.16(+0.89%)
Dec 11, 2023	17.73	18.03	17.55	17.69	5,363,021	-0.17(-0.93%)
Dec 08, 2023	17.79	17.90	17.67	17.86	6,543,146	+0.05(+0.28%)
Dec 07, 2023	17.70	17.97	17.59	17.81	4,121,794	+0.23(+1.28%)
Dec 06, 2023	17.77	17.84	17.51	17.59	10,357,605	+0.00(+0.00%)
Dec 05, 2023	17.62	17.71	17.40	17.59	4,874,064	-0.04(-0.22%)
Dec 04, 2023	17.55	17.78	17.36	17.63	7,649,806	-0.15(-0.83%)