AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	27.25	27.37	26.93	27.30	2,352,488	-0.05(-0.17%)
Dec 29, 2022	27.07	27.59	27.06	27.35	1,497,270	+0.47(+1.73%)
Dec 28, 2022	27.52	27.52	26.73	26.88	3,418,498	-0.47(-1.73%)
Dec 27, 2022	27.31	27.45	27.18	27.36	1,690,882	+0.13(+0.49%)
Dec 23, 2022	26.82	27.25	26.72	27.22	1,614,468	+0.35(+1.31%)
Dec 22, 2022	27.10	27.17	26.41	26.87	2,019,321	-0.41(-1.50%)
Dec 21, 2022	27.09	27.38	26.82	27.28	2,750,254	+0.36(+1.34%)
Dec 20, 2022	26.74	27.11	26.74	26.92	3,046,477	+0.15(+0.57%)
Dec 19, 2022	26.93	27.02	26.57	26.77	2,595,109	-0.13(-0.49%)
Dec 16, 2022	27.05	27.12	26.60	26.90	7,238,954	-0.35(-1.29%)
Dec 15, 2022	27.51	27.52	27.05	27.25	3,678,638	-0.50(-1.81%)
Dec 14, 2022	27.82	28.03	27.38	27.76	4,378,995	-0.03(-0.10%)
Dec 13, 2022	28.27	28.37	27.38	27.78	6,402,862	+0.15(+0.55%)
Dec 12, 2022	27.25	27.66	27.07	27.63	2,581,553	+0.56(+2.07%)
Dec 09, 2022	26.80	27.29	26.71	27.07	4,068,253	+0.17(+0.63%)
Dec 08, 2022	26.96	27.50	26.66	26.90	4,310,291	+0.34(+1.29%)
Dec 07, 2022	26.63	26.81	26.46	26.56	3,211,819	-0.14(-0.53%)
Dec 06, 2022	26.92	27.07	26.45	26.70	2,733,641	-0.23(-0.85%)
Dec 05, 2022	26.95	27.15	26.77	26.93	3,066,525	-0.28(-1.05%)
Dec 02, 2022	26.82	27.35	26.76	27.21	3,497,906	-0.05(-0.17%)
Dec 01, 2022	27.83	28.11	27.20	27.26	3,318,510	-0.19(-0.69%)
Nov 30, 2022	26.80	27.52	26.63	27.45	5,778,071	+0.63(+2.34%)
Nov 29, 2022	26.65	26.92	26.46	26.82	3,869,308	+0.21(+0.78%)
Nov 28, 2022	26.80	27.04	26.55	26.62	3,509,124	-0.54(-1.99%)
Nov 25, 2022	27.25	27.63	27.11	27.16	1,998,070	+0.12(+0.46%)
Nov 23, 2022	26.59	27.05	26.47	27.03	2,619,424	+0.38(+1.42%)
Nov 22, 2022	26.78	27.06	26.47	26.65	3,647,580	+0.01(+0.04%)
Nov 21, 2022	26.17	26.71	26.12	26.64	4,908,439	+0.39(+1.48%)
Nov 18, 2022	26.48	26.64	25.89	26.26	7,271,528	+0.18(+0.69%)
Nov 17, 2022	26.13	26.24	25.71	26.08	3,412,353	-0.47(-1.75%)
Nov 16, 2022	26.26	26.64	26.20	26.54	3,361,162	+0.17(+0.65%)
Nov 15, 2022	26.41	26.56	26.01	26.37	4,103,827	+0.24(+0.91%)
Nov 14, 2022	26.59	26.59	26.12	26.13	3,184,415	-0.52(-1.96%)
Nov 11, 2022	26.87	27.12	26.51	26.65	4,760,181	-0.13(-0.50%)
Nov 10, 2022	25.79	26.81	25.59	26.79	6,723,712	+1.87(+7.50%)
Nov 09, 2022	24.91	25.35	24.77	24.92	4,729,146	-0.23(-0.91%)
Nov 08, 2022	25.46	25.48	24.85	25.14	4,382,501	-0.28(-1.08%)
Nov 07, 2022	25.20	25.64	24.79	25.42	5,413,457	+0.30(+1.21%)
Nov 04, 2022	25.63	25.79	24.43	25.12	4,588,981	+0.26(+1.03%)
Nov 03, 2022	24.31	25.14	24.21	24.86	4,325,763	+0.34(+1.39%)
Nov 02, 2022	24.93		24.42	24.52	4,188,825	-0.48(-1.94%)
Nov 01, 2022	25.08	25.40	24.96	25.00	5,110,639	+0.17(+0.69%)
Oct 31, 2022	24.92	25.04	24.66	24.83	5,018,230	-0.13(-0.54%)
Oct 28, 2022	24.45	24.99	24.31	24.97	5,490,214	+0.65(+2.68%)
Oct 27, 2022	24.32	24.69	24.20	24.32	3,955,620	+0.30(+1.26%)
Oct 26, 2022	23.87	24.29	23.73	24.01	3,503,136	+0.25(+1.03%)
Oct 25, 2022	23.29	23.97	23.21	23.77	4,919,638	+0.56(+2.40%)
Oct 24, 2022	23.30	23.37	22.82	23.21	2,922,809	+0.11(+0.49%)
Oct 21, 2022	22.46	23.11	22.18	23.10	4,805,515	+0.94(+4.26%)
Oct 20, 2022	22.74	22.80	21.97	22.15	3,112,015	-0.61(-2.69%)
Oct 19, 2022	22.71	23.03	22.58	22.77	3,288,781	-0.25(-1.11%)
Oct 18, 2022	23.03	23.28	22.87	23.02	3,554,591	+0.49(+2.18%)
Oct 17, 2022	22.54	22.97	22.47	22.53	4,233,700	+0.54(+2.45%)
Oct 14, 2022	23.24	23.50	21.94	21.99	4,666,239	-1.03(-4.47%)
Oct 13, 2022	22.29	23.18	21.93	23.02	5,510,945	+0.25(+1.12%)
Oct 12, 2022	23.20	23.21	22.63	22.77	4,483,715	-0.52(-2.23%)
Oct 11, 2022	23.37	23.58	23.03	23.29	5,080,944	-0.20(-0.84%)
Oct 10, 2022	23.55	23.84	23.35	23.49	4,620,914	-0.03(-0.12%)
Oct 07, 2022	23.77	23.94	23.22	23.51	4,709,838	-0.45(-1.89%)
Oct 06, 2022	23.90	24.05	23.23	23.97	7,071,698	-0.02(-0.08%)
Oct 05, 2022	23.37	24.16	23.27	23.99	5,159,003	+0.14(+0.59%)
Oct 04, 2022	22.57	23.88	22.56	23.84	8,207,113	+1.61(+7.26%)