AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.368	9.437	9.336	9.376	30,217,330	+0.06(+0.70%)
Jan 30, 2018	9.448	9.504	9.279	9.311	15,695,242	-0.16(-1.69%)
Jan 29, 2018	9.368	9.560	9.307	9.472	16,068,819	+0.07(+0.77%)
Jan 26, 2018	9.263	9.416	9.215	9.400	11,372,794	+0.18(+2.00%)
Jan 25, 2018	8.942	9.223	8.934	9.215	14,586,340	+0.26(+2.96%)
Jan 24, 2018	9.135	9.151	8.870	8.950	17,833,154	-0.21(-2.28%)
Jan 23, 2018	9.063	9.279	9.047	9.159	13,531,726	+0.03(+0.35%)
Jan 22, 2018	9.464	9.472	9.047	9.127	22,107,122	-0.30(-3.15%)
Jan 19, 2018	9.295	9.424	9.215	9.424	18,740,748	+0.18(+1.91%)
Jan 18, 2018	9.472	9.584	9.111	9.247	37,616,932	+0.65(+7.56%)
Jan 17, 2018	8.638	8.702	8.582	8.598	8,875,447	+0.03(+0.37%)
Jan 16, 2018	8.902	8.918	8.557	8.566	15,469,277	-0.29(-3.26%)
Jan 12, 2018		8.854	8.854	8.854	0	+0.06(+0.73%)
Jan 11, 2018	8.638	8.810	8.622	8.790	10,277,540	+0.14(+1.67%)
Jan 10, 2018	8.606	8.662	8.533	8.646	6,267,026	+0.02(+0.19%)
Jan 09, 2018	8.686	8.750	8.622	8.630	11,610,346	-0.09(-1.01%)
Jan 08, 2018	8.742	8.766	8.682	8.718	8,340,344	+0.00(+0.00%)
Jan 05, 2018	8.710	8.758	8.646	8.718	6,718,359	+0.03(+0.37%)
Jan 04, 2018	8.694	8.798	8.686	8.686	6,421,325	-0.03(-0.37%)
Jan 03, 2018	8.702	8.798	8.654	8.718	7,707,128	-0.01(-0.09%)
Jan 02, 2018	8.718	8.758	8.646	8.726	5,691,433	+0.04(+0.46%)
Dec 29, 2017		8.686	8.686	8.686	0	+0.06(+0.65%)
Dec 28, 2017	8.590	8.638	8.509	8.630	4,196,644	+0.07(+0.84%)
Dec 27, 2017	8.566	8.614	8.505	8.557	3,747,079	+0.02(+0.28%)
Dec 26, 2017	8.622	8.694	8.517	8.533	3,995,034	-0.06(-0.65%)
Dec 22, 2017	8.509	8.606	8.485	8.590	4,520,344	+0.07(+0.85%)
Dec 21, 2017	8.493	8.566	8.389	8.517	7,569,512	+0.03(+0.38%)
Dec 20, 2017	8.541	8.553	8.365	8.485	9,940,255	-0.06(-0.66%)
Dec 19, 2017	8.774	8.806	8.517	8.541	14,620,671	-0.24(-2.74%)
Dec 18, 2017	8.646	8.818	8.606	8.782	13,875,554	+0.12(+1.39%)
Dec 15, 2017	8.566	8.838	8.566	8.662	28,549,394	+0.14(+1.60%)
Dec 14, 2017	8.501	8.658	8.421	8.525	6,967,308	-0.02(-0.19%)
Dec 13, 2017	8.630	8.638	8.453	8.541	7,226,420	-0.06(-0.65%)
Dec 12, 2017	8.598	8.734	8.590	8.598	5,438,181	-0.11(-1.29%)
Dec 11, 2017	8.630	8.782	8.614	8.710	6,575,392	+0.08(+0.93%)
Dec 08, 2017	8.598	8.654	8.557	8.630	5,418,136	+0.05(+0.56%)
Dec 07, 2017	8.598	8.614	8.493	8.582	7,659,256	-0.10(-1.20%)
Dec 06, 2017	8.662	8.774	8.606	8.686	10,062,436	+0.09(+1.03%)
Dec 05, 2017	8.662	8.670	8.566	8.598	6,123,108	-0.04(-0.46%)
Dec 04, 2017	8.574	8.574	8.533	8.638	6,303,061	+0.08(+0.94%)
Dec 01, 2017	8.517	8.566	8.477	8.557	7,245,540	+0.07(+0.85%)
Nov 30, 2017	8.509	8.566	8.421	8.485	6,551,724	-0.02(-0.28%)
Nov 29, 2017	8.461	8.541	8.429	8.509	8,662,560	+0.03(+0.38%)
Nov 28, 2017	8.614	8.654	8.469	8.477	7,697,047	-0.14(-1.58%)
Nov 27, 2017	8.614	8.630	8.509	8.614	7,393,094	+0.04(+0.47%)
Nov 24, 2017	8.606	8.642	8.566	8.574	1,512,668	+0.01(+0.09%)
Nov 22, 2017	8.493	8.590	8.485	8.566	3,828,173	+0.04(+0.47%)
Nov 21, 2017	8.541	8.566	8.485	8.525	4,664,621	+0.02(+0.28%)
Nov 20, 2017	8.517	8.566	8.429	8.501	6,767,044	-0.01(-0.09%)
Nov 17, 2017	8.638	8.654	8.501	8.509	9,444,937	-0.13(-1.49%)
Nov 16, 2017	8.750	8.754	8.606	8.638	7,370,702	-0.08(-0.92%)
Nov 15, 2017	8.670	8.742	8.646	8.718	8,482,405	+0.02(+0.28%)
Nov 14, 2017	8.694	8.798	8.614	8.694	12,388,297	+0.02(+0.18%)
Nov 13, 2017	8.549	8.694	8.373	8.678	10,614,202	+0.47(+5.77%)
Nov 10, 2017	8.221	8.253	8.020	8.205	33,029,934	-0.06(-0.68%)
Nov 09, 2017	8.373	8.437	8.245	8.261	7,885,682	-0.17(-2.00%)
Nov 08, 2017	8.421	8.461	8.357	8.429	5,856,024	+0.00(+0.00%)
Nov 07, 2017	8.301	8.461	8.269	8.429	8,538,767	+0.13(+1.55%)
Nov 06, 2017	8.413	8.453	8.293	8.301	6,557,949	-0.11(-1.33%)
Nov 03, 2017	8.598	8.638	8.397	8.413	7,513,182	-0.24(-2.78%)
Nov 02, 2017	8.517	8.758	8.389	8.654	8,282,631	+0.18(+2.08%)