AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.26	15.55	15.13	15.20	8,747,635	+0.14(+0.93%)
Feb 28, 2024	15.02	15.38	14.86	15.06	11,942,189	-0.04(-0.26%)
Feb 27, 2024	15.79	16.02	14.69	15.10	14,447,091	-0.45(-2.89%)
Feb 26, 2024	15.88	15.94	15.40	15.55	10,293,941	-0.45(-2.81%)
Feb 23, 2024	16.03	16.21	15.91	16.00	5,890,608	+0.00(+0.00%)
Feb 22, 2024	16.40	16.55	15.99	16.00	6,579,907	-0.55(-3.32%)
Feb 21, 2024	16.45	16.64	16.32	16.55	4,480,922	+0.13(+0.79%)
Feb 20, 2024	16.61	16.89	16.40	16.42	5,732,424	-0.35(-2.09%)
Feb 16, 2024	16.52	16.85	16.41	16.77	5,774,029	-0.01(-0.06%)
Feb 15, 2024	16.36	16.92	16.30	16.78	6,395,735	+0.64(+3.97%)
Feb 14, 2024	16.13	16.36	15.89	16.14	7,907,874	+0.14(+0.88%)
Feb 13, 2024	16.43	16.54	15.70	16.00	7,946,302	-0.88(-5.21%)
Feb 12, 2024	16.52	16.89	16.41	16.88	6,293,758	+0.42(+2.55%)
Feb 09, 2024	16.19	16.48	16.13	16.46	5,498,447	+0.26(+1.60%)
Feb 08, 2024	16.25	16.32	15.97	16.20	6,388,904	-0.12(-0.74%)
Feb 07, 2024	16.62	16.71	16.15	16.32	8,234,048	-0.18(-1.09%)
Feb 06, 2024	16.42	16.65	16.37	16.50	5,464,373	-0.01(-0.06%)
Feb 05, 2024	16.69	16.77	16.23	16.51	5,550,505	-0.51(-3.00%)
Feb 02, 2024	16.76	17.30	16.35	17.02	10,426,905	-0.14(-0.82%)
Feb 01, 2024	16.73	17.16	16.53	17.16	4,543,263	+0.48(+2.88%)
Jan 31, 2024	16.94	17.02	16.58	16.68	7,354,759	-0.12(-0.70%)
Jan 30, 2024	17.00	17.06	16.61	16.80	5,016,921	-0.31(-1.79%)
Jan 29, 2024	16.98	17.18	16.66	17.10	4,595,722	+0.13(+0.76%)
Jan 26, 2024	17.05	17.23	16.95	16.98	5,246,515	+0.02(+0.12%)
Jan 25, 2024	16.69	17.24	16.55	16.96	7,990,401	+0.62(+3.82%)
Jan 24, 2024	16.93	16.99	16.31	16.33	5,354,804	-0.31(-1.84%)
Jan 23, 2024	16.77	16.81	16.45	16.64	5,162,274	+0.03(+0.18%)
Jan 22, 2024	16.83	17.20	16.59	16.61	7,853,065	-0.11(-0.65%)
Jan 19, 2024	17.32	17.33	16.61	16.72	6,446,463	-0.48(-2.82%)
Jan 18, 2024	17.10	17.24	16.92	17.20	4,678,346	-0.02(-0.11%)
Jan 17, 2024	17.38	17.62	16.98	17.22	7,103,079	-0.49(-2.74%)
Jan 16, 2024	17.96	18.13	17.61	17.71	4,878,420	-0.54(-2.98%)
Jan 12, 2024	18.00	18.35	18.00	18.25	4,911,192	+0.41(+2.27%)
Jan 11, 2024	18.53	18.58	17.58	17.85	4,971,575	-0.84(-4.50%)
Jan 10, 2024	18.62	18.85	18.54	18.69	2,911,911	+0.02(+0.11%)
Jan 09, 2024	18.61	18.93	18.57	18.67	3,299,381	-0.21(-1.10%)
Jan 08, 2024	18.50	19.04	18.50	18.88	4,873,757	+0.27(+1.44%)
Jan 05, 2024	18.61	19.15	18.44	18.61	12,310,805	-0.07(-0.37%)
Jan 04, 2024	18.90	18.94	18.55	18.68	4,547,627	-0.06(-0.32%)
Jan 03, 2024	18.92	18.97	18.38	18.74	7,618,158	-0.41(-2.12%)
Jan 02, 2024	18.95	19.33	18.81	19.14	4,834,432	+0.09(+0.47%)
Dec 29, 2023	18.98	19.21	18.95	19.05	3,788,066	-0.10(-0.52%)
Dec 28, 2023	18.94	19.30	18.94	19.15	3,109,126	+0.07(+0.36%)
Dec 27, 2023	19.13	19.20	18.98	19.08	2,971,060	-0.08(-0.41%)
Dec 26, 2023	18.94	19.24	18.84	19.16	2,227,542	+0.26(+1.36%)
Dec 22, 2023	18.77	19.12	18.67	18.91	2,937,572	+0.25(+1.33%)
Dec 21, 2023	18.41	18.82	18.37	18.66	4,642,638	+0.48(+2.61%)
Dec 20, 2023	19.10	19.13	18.16	18.18	7,071,645	-0.98(-5.11%)
Dec 19, 2023	19.07	19.30	18.98	19.16	5,313,715	+0.34(+1.79%)
Dec 18, 2023	19.23	19.24	18.74	18.83	4,494,195	-0.33(-1.71%)
Dec 15, 2023	19.40	19.56	18.97	19.15	11,012,355	-0.28(-1.43%)
Dec 14, 2023	19.55	20.03	19.25	19.43	10,630,591	+0.30(+1.55%)
Dec 13, 2023	18.13	19.22	17.92	19.13	10,651,428	+1.11(+6.15%)
Dec 12, 2023	17.95	18.08	17.68	18.02	4,518,126	+0.16(+0.89%)
Dec 11, 2023	17.91	18.20	17.72	17.87	5,311,222	-0.17(-0.93%)
Dec 08, 2023	17.97	18.07	17.85	18.03	6,479,949	+0.05(+0.28%)
Dec 07, 2023	17.88	18.14	17.76	17.99	4,081,984	+0.23(+1.28%)
Dec 06, 2023	17.95	18.02	17.68	17.76	10,257,567	+0.00(+0.00%)
Dec 05, 2023	17.79	17.89	17.57	17.76	4,826,988	-0.04(-0.22%)
Dec 04, 2023	17.72	17.95	17.53	17.80	7,575,921	-0.15(-0.83%)
Dec 01, 2023	16.96	17.96	16.96	17.95	5,540,059	+0.91(+5.35%)
Nov 30, 2023	17.11	17.34	16.87	17.04	8,995,257	-0.01(-0.06%)
Nov 29, 2023	17.11	17.30	16.83	17.05	5,407,809	+0.05(+0.29%)
Nov 28, 2023	16.77	17.09	16.60	17.00	3,788,816	+0.26(+1.54%)
Nov 27, 2023	16.72	16.80	16.51	16.74	4,628,068	-0.02(-0.12%)
Nov 24, 2023	16.70	16.91	16.69	16.76	2,076,938	+0.02(+0.12%)
Nov 22, 2023	16.69	16.75	16.46	16.74	4,453,475	+0.17(+1.02%)
Nov 21, 2023	16.95	17.02	16.46	16.57	5,991,367	-0.47(-2.73%)
Nov 20, 2023	16.76	17.08	16.50	17.04	4,786,965	+0.20(+1.18%)
Nov 17, 2023	16.91	16.95	16.67	16.84	4,908,157	+0.10(+0.59%)
Nov 16, 2023	16.90	17.02	16.57	16.74	4,876,474	-0.10(-0.59%)
Nov 15, 2023	16.67	17.09	16.61	16.84	7,119,456	+0.07(+0.41%)
Nov 14, 2023	16.01	16.79	15.99	16.77	7,608,990	+1.39(+9.01%)
Nov 13, 2023	15.58	15.74	15.35	15.38	5,076,507	-0.16(-1.02%)
Nov 10, 2023	15.62	15.76	15.42	15.54	4,865,530	+0.07(+0.45%)
Nov 09, 2023	16.13	16.17	15.43	15.47	6,603,108	-0.58(-3.64%)
Nov 08, 2023	16.20	16.23	15.92	16.06	6,408,317	+0.08(+0.50%)
Nov 07, 2023	16.23	16.26	15.94	15.98	5,937,898	-0.20(-1.22%)
Nov 06, 2023	16.46	16.74	16.15	16.17	9,225,734	-0.45(-2.68%)
Nov 03, 2023	15.84	16.67	15.47	16.62	12,451,978	+1.28(+8.32%)
Nov 02, 2023	14.88	15.36	14.85	15.34	12,506,562	+0.64(+4.38%)
Nov 01, 2023	14.78	14.80	14.55	14.70	15,643,291	-0.05(-0.33%)
Oct 31, 2023	14.75	14.77	14.52	14.75	8,996,558	+0.11(+0.78%)
Oct 30, 2023	14.58	14.76	14.40	14.63	9,386,123	+0.20(+1.36%)
Oct 27, 2023	14.50	14.64	14.22	14.44	18,725,784	-0.15(-1.01%)
Oct 26, 2023	14.42	14.65	14.34	14.58	7,141,697	+0.22(+1.50%)
Oct 25, 2023	14.04	14.39	14.03	14.37	8,171,239	+0.15(+1.03%)
Oct 24, 2023	13.86	14.26	13.85	14.22	8,837,400	+0.52(+3.79%)
Oct 23, 2023	13.33	13.99	13.26	13.70	8,363,898	+0.17(+1.23%)
Oct 20, 2023	13.46	13.64	13.31	13.54	12,719,712	-0.01(-0.07%)
Oct 19, 2023	13.49	13.82	13.48	13.55	10,781,258	-0.03(-0.22%)
Oct 18, 2023	13.39	13.61	13.28	13.58	11,710,496	+0.12(+0.87%)
Oct 17, 2023	13.14	13.62	13.07	13.46	9,146,082	+0.04(+0.29%)
Oct 16, 2023	12.98	13.53	12.89	13.42	10,901,950	+0.54(+4.18%)
Oct 13, 2023	12.91	13.11	12.76	12.88	9,509,071	+0.11(+0.84%)
Oct 12, 2023	12.91	12.95	12.60	12.77	14,040,569	-0.33(-2.54%)
Oct 11, 2023	12.81	13.14	12.61	13.11	9,371,632	+0.38(+3.00%)
Oct 10, 2023	12.59	12.97	12.43	12.73	10,675,322	+0.31(+2.52%)
Oct 09, 2023	12.19	12.49	12.12	12.41	12,897,896	+0.23(+1.85%)
Oct 06, 2023	11.84	12.24	11.19	12.19	28,482,410	-0.16(-1.27%)
Oct 05, 2023	12.86	12.86	12.10	12.34	16,543,591	-0.58(-4.47%)
Oct 04, 2023	13.32	13.37	12.65	12.92	11,145,707	-0.33(-2.51%)
Oct 03, 2023	13.61	13.70	12.96	13.25	16,459,960	-0.61(-4.38%)
Oct 02, 2023	14.76	14.81	13.80	13.86	10,012,255	-1.02(-6.84%)
Sep 29, 2023	14.79	15.11	14.70	14.88	9,612,894	+0.31(+2.15%)
Sep 28, 2023	15.74	15.80	14.54	14.57	10,375,182	-1.03(-6.59%)
Sep 27, 2023	15.52	15.63	15.30	15.59	6,743,453	+0.07(+0.44%)
Sep 26, 2023	15.83	15.88	15.41	15.52	7,053,532	-0.37(-2.34%)
Sep 25, 2023	15.51	15.93	15.76	15.90	7,457,337	+0.27(+1.75%)
Sep 22, 2023	15.99	16.06	15.58	15.62	7,135,619	-0.46(-2.86%)
Sep 21, 2023	16.25	16.41	16.07	16.08	5,629,790	-0.35(-2.14%)
Sep 20, 2023	16.53	16.73	16.42	16.43	5,297,182	+0.03(+0.18%)
Sep 19, 2023	16.69	16.74	16.39	16.41	6,427,411	-0.31(-1.87%)
Sep 18, 2023	16.85	16.91	16.65	16.72	5,354,981	-0.16(-0.93%)
Sep 15, 2023	17.06	17.21	16.84	16.88	10,396,783	-0.15(-0.86%)
Sep 14, 2023	16.82	17.13	16.71	17.02	11,634,323	+0.39(+2.35%)
Sep 13, 2023	16.76	16.86	16.62	16.63	6,772,380	-0.04(-0.23%)
Sep 12, 2023	16.71	16.90	16.64	16.67	8,279,791	-0.21(-1.22%)
Sep 11, 2023	16.98	17.17	16.83	16.88	4,641,926	-0.03(-0.17%)
Sep 08, 2023	16.63	17.02	16.61	16.90	6,179,589	+0.27(+1.65%)
Sep 07, 2023	17.20	17.21	16.53	16.63	9,463,585	-0.43(-2.52%)
Sep 06, 2023	17.05	17.07	16.86	17.06	10,674,422	-0.01(-0.06%)
Sep 05, 2023	17.46	17.52	16.99	17.07	5,412,467	-0.44(-2.51%)
Sep 01, 2023	17.62	17.73	17.17	17.51	5,462,289	-0.04(-0.22%)
Aug 31, 2023	17.94	17.94	17.49	17.55	5,371,655	-0.28(-1.59%)
Aug 30, 2023	17.75	17.98	17.70	17.83	3,149,981	+0.01(+0.05%)
Aug 29, 2023	17.65	17.92	17.53	17.82	4,807,239	+0.28(+1.62%)
Aug 28, 2023	17.76	17.85	17.48	17.54	2,386,648	-0.14(-0.77%)
Aug 25, 2023	17.52	17.82	17.52	17.68	3,264,437	+0.33(+1.92%)
Aug 24, 2023	17.82	18.07	17.28	17.35	5,224,649	-0.59(-3.28%)
Aug 23, 2023	17.87	17.99	17.68	17.93	7,436,564	+0.35(+2.00%)
Aug 22, 2023	17.53	17.65	17.37	17.58	5,318,849	+0.05(+0.28%)
Aug 21, 2023	17.52	17.60	17.39	17.53	3,933,074	-0.10(-0.56%)
Aug 18, 2023	17.59	17.72	17.52	17.63	6,331,782	-0.04(-0.22%)
Aug 17, 2023	18.10	18.17	17.63	17.67	6,010,462	-0.35(-1.95%)
Aug 16, 2023	17.63	18.20	17.56	18.02	11,320,757	+0.40(+2.28%)
Aug 15, 2023	18.38	18.39	17.55	17.62	9,457,397	-1.00(-5.36%)
Aug 14, 2023	18.97	18.98	18.42	18.62	4,824,558	-0.43(-2.26%)
Aug 11, 2023	19.21	19.22	18.90	19.05	3,948,953	-0.15(-0.77%)
Aug 10, 2023	19.33	19.58	19.06	19.20	5,022,330	+0.00(+0.00%)
Aug 09, 2023	19.49	19.74	19.14	19.20	6,395,261	-0.01(-0.05%)
Aug 08, 2023	19.12	19.25	18.78	19.21	5,171,638	-0.08(-0.41%)
Aug 07, 2023	19.38	19.75	19.21	19.28	4,383,394	+0.06(+0.31%)
Aug 04, 2023	20.25	20.25	19.17	19.22	8,054,441	-0.99(-4.89%)
Aug 03, 2023	20.36	20.52	20.19	20.21	6,523,018	-0.38(-1.85%)
Aug 02, 2023	20.31	20.67	20.19	20.59	4,857,504	+0.03(+0.14%)
Aug 01, 2023	20.98	21.07	20.47	20.57	4,818,657	-0.61(-2.87%)
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	20.36	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	-0.21(-1.01%)
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%)
May 01, 2023	22.91	23.07	22.48	22.50	3,962,332	-0.49(-2.11%)
Apr 28, 2023	22.65	23.13	22.64	22.98	3,863,563	+0.25(+1.09%)
Apr 27, 2023	22.48	22.84	22.45	22.73	4,810,907	+0.49(+2.21%)
Apr 26, 2023	22.80	22.92	22.20	22.24	4,166,209	-0.78(-3.39%)
Apr 25, 2023	23.23	23.23	22.95	23.02	2,865,750	-0.28(-1.20%)
Apr 24, 2023	23.13	23.34	22.92	23.30	3,389,010	+0.15(+0.67%)
Apr 21, 2023	23.09	23.41	23.02	23.15	4,593,390	+0.13(+0.54%)
Apr 20, 2023	23.41	23.46	22.84	23.02	5,154,924	-0.61(-2.57%)
Apr 19, 2023	23.47	23.67	23.34	23.63	2,937,680	+0.08(+0.33%)
Apr 18, 2023	23.49	23.69	23.31	23.55	4,547,796	+0.09(+0.37%)
Apr 17, 2023	23.42	23.72	23.00	23.47	7,490,667	-0.51(-2.13%)
Apr 14, 2023	24.50	24.59	23.85	23.98	4,011,451	-0.66(-2.66%)
Apr 13, 2023	24.31	24.70	23.98	24.63	3,971,618	+0.22(+0.91%)
Apr 12, 2023	24.59	24.82	24.24	24.41	4,192,679	-0.04(-0.16%)
Apr 11, 2023	24.05	24.54	23.99	24.45	5,334,158	+0.43(+1.81%)
Apr 10, 2023	23.40	24.09	23.35	24.02	5,563,021	+0.48(+2.05%)
Apr 06, 2023	23.38	23.53	23.19	23.53	4,913,213	+0.29(+1.24%)
Apr 05, 2023	22.94	23.38	22.94	23.25	3,669,687	+0.27(+1.18%)
Apr 04, 2023	23.05	23.09	22.75	22.98	2,883,705	+0.00(+0.00%)
Apr 03, 2023	23.15	23.35	22.84	22.98	3,595,191	-0.25(-1.08%)
Mar 31, 2023	22.90	23.28	22.87	23.23	4,469,504	+0.49(+2.16%)
Mar 30, 2023	22.84	23.11	22.71	22.73	5,226,860	+0.11(+0.47%)
Mar 29, 2023	22.34	22.65	22.18	22.63	4,428,020	+0.51(+2.31%)
Mar 28, 2023	21.89	22.30	21.82	22.12	3,823,094	+0.32(+1.46%)
Mar 27, 2023	21.70	21.82	21.47	21.80	5,691,060	+0.38(+1.76%)
Mar 24, 2023	21.00	21.44	20.77	21.42	4,069,299	+0.24(+1.14%)
Mar 23, 2023	21.41	21.65	20.96	21.18	3,357,359	-0.26(-1.21%)
Mar 22, 2023	21.99	22.19	21.43	21.44	3,099,646	-0.71(-3.22%)
Mar 21, 2023	22.08	22.43	21.90	22.16	5,719,582	+0.31(+1.41%)
Mar 20, 2023	21.69	22.08	21.60	21.85	5,927,982	+0.25(+1.16%)
Mar 17, 2023	22.23	22.29	21.50	21.60	8,741,236	-0.83(-3.70%)
Mar 16, 2023	22.08	22.60	21.97	22.43	4,814,453	+0.19(+0.87%)
Mar 15, 2023	22.13	22.38	21.81	22.23	5,083,247	-0.16(-0.73%)
Mar 14, 2023	22.59	22.90	22.20	22.40	5,843,089	+0.31(+1.40%)
Mar 13, 2023	22.28	23.14	22.08	22.09	6,052,101	-0.35(-1.55%)
Mar 10, 2023	23.38	23.40	22.35	22.43	5,687,789	-0.99(-4.24%)
Mar 09, 2023	23.79	24.18	23.36	23.43	3,326,341	-0.41(-1.74%)
Mar 08, 2023	23.70	24.15	23.64	23.84	4,744,047	+0.20(+0.86%)
Mar 07, 2023	24.26	24.34	23.53	23.64	2,902,819	-0.47(-1.96%)
Mar 06, 2023	24.26	24.41	24.04	24.11	4,944,181	-0.10(-0.40%)
Mar 03, 2023	23.86	24.24	23.74	24.21	3,365,921	+0.44(+1.87%)
Mar 02, 2023	23.67	23.97	23.39	23.77	3,558,987	+0.01(+0.04%)