AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.40	16.58	16.36	16.47	2,705,726	+0.02(+0.11%)
Nov 27, 2019	16.33	16.47	16.29	16.46	3,966,470	+0.12(+0.75%)
Nov 26, 2019	16.36	16.36	16.19	16.33	10,778,985	-0.03(-0.16%)
Nov 25, 2019	16.36	16.40	16.25	16.36	6,507,813	-0.04(-0.27%)
Nov 22, 2019	16.19	16.43	16.11	16.40	7,951,077	+0.29(+1.78%)
Nov 21, 2019	16.20	16.24	15.97	16.12	8,357,716	-0.09(-0.54%)
Nov 20, 2019	16.08	16.22	15.95	16.20	16,789,798	+0.10(+0.65%)
Nov 19, 2019	16.09	16.14	16.03	16.10	6,846,566	-0.01(-0.05%)
Nov 18, 2019	16.05	16.12	15.97	16.11	6,732,469	+0.03(+0.22%)
Nov 15, 2019	16.03	16.10	15.97	16.07	7,746,750	+0.03(+0.22%)
Nov 14, 2019	15.82	16.06	15.81	16.04	9,142,173	+0.23(+1.43%)
Nov 13, 2019	15.77	15.86	15.66	15.81	6,903,507	+0.08(+0.50%)
Nov 12, 2019	15.56	15.80	15.52	15.73	10,106,127	+0.11(+0.72%)
Nov 11, 2019	15.38	15.71	15.30	15.62	6,936,484	+0.25(+1.64%)
Nov 08, 2019	15.24	15.38	15.14	15.37	5,634,949	+0.06(+0.40%)
Nov 07, 2019	15.45	15.51	15.10	15.31	6,954,631	-0.10(-0.62%)
Nov 06, 2019	15.35	15.54	15.20	15.40	6,562,703	+0.43(+2.85%)
Nov 05, 2019	15.13	15.24	14.91	14.98	6,736,221	-0.20(-1.32%)
Nov 04, 2019	15.25	15.35	15.10	15.18	7,084,513	-0.08(-0.51%)
Nov 01, 2019	14.89	15.28	14.88	15.25	6,103,983	+0.40(+2.70%)
Oct 31, 2019	14.89	14.91	14.78	14.85	6,125,913	-0.02(-0.14%)
Oct 30, 2019	14.76	14.89	14.66	14.87	7,648,380	+0.10(+0.70%)
Oct 29, 2019	14.63	14.83	14.60	14.77	6,502,965	+0.10(+0.65%)
Oct 28, 2019	14.52	14.86	14.48	14.67	5,894,457	+0.16(+1.07%)
Oct 25, 2019	14.54	14.62	14.40	14.52	4,042,844	-0.07(-0.47%)
Oct 24, 2019	14.87	14.87	14.56	14.59	5,987,513	-0.22(-1.46%)
Oct 23, 2019	14.57	14.82	14.55	14.80	7,362,340	+0.20(+1.36%)
Oct 22, 2019	14.24	14.62	14.12	14.61	6,452,246	+0.40(+2.80%)
Oct 21, 2019	14.17	14.26	14.11	14.21	4,774,818	+0.05(+0.37%)
Oct 18, 2019	13.99	14.24	13.93	14.16	4,710,017	+0.12(+0.86%)
Oct 17, 2019	13.91	14.08	13.89	14.04	3,504,147	+0.10(+0.68%)
Oct 16, 2019	13.80	13.95	13.78	13.94	4,763,881	+0.10(+0.69%)
Oct 15, 2019	13.77	13.99	13.69	13.85	5,621,493	+0.03(+0.19%)
Oct 14, 2019	13.85	13.86	13.72	13.82	3,436,224	-0.02(-0.13%)
Oct 11, 2019	13.72	13.96	13.71	13.84	4,005,123	+0.16(+1.20%)
Oct 10, 2019	13.41	13.70	13.39	13.67	3,544,386	+0.24(+1.80%)
Oct 09, 2019	13.45	13.54	13.34	13.43	5,471,519	+0.03(+0.19%)
Oct 08, 2019	13.65	13.72	13.38	13.40	4,863,715	-0.29(-2.15%)
Oct 07, 2019	13.83	13.88	13.69	13.70	3,827,797	-0.16(-1.12%)
Oct 04, 2019	13.71	13.85	13.54	13.85	4,542,588	+0.20(+1.46%)
Oct 03, 2019	13.59	13.72	13.50	13.65	5,331,037	+0.09(+0.64%)
Oct 02, 2019	14.04	14.04	13.56	13.57	5,404,618	-0.47(-3.33%)
Oct 01, 2019	14.02	14.19	13.95	14.04	4,330,960	-0.09(-0.61%)
Sep 30, 2019	14.10	14.21	14.02	14.12	4,118,279	+0.03(+0.18%)
Sep 27, 2019	14.05	14.29	13.97	14.10	5,130,154	+0.08(+0.56%)
Sep 26, 2019	13.99	14.09	13.87	14.02	4,179,496	+0.09(+0.62%)
Sep 25, 2019	13.95	14.06	13.90	13.93	5,031,660	-0.04(-0.31%)
Sep 24, 2019	14.09	14.13	13.87	13.97	5,621,143	-0.07(-0.49%)
Sep 23, 2019	13.90	14.07	13.78	14.04	4,279,139	+0.14(+0.99%)
Sep 20, 2019	13.80	13.99	13.75	13.91	8,629,286	+0.12(+0.88%)
Sep 19, 2019	13.89	13.92	13.75	13.78	5,390,315	-0.09(-0.62%)
Sep 18, 2019	13.78	13.88	13.65	13.87	4,490,912	+0.14(+1.01%)
Sep 17, 2019	13.83	13.86	13.69	13.73	5,007,049	-0.10(-0.69%)
Sep 16, 2019	13.69	13.84	13.50	13.83	5,047,633	+0.18(+1.33%)
Sep 13, 2019	13.54	13.79	13.52	13.65	6,529,529	+0.10(+0.77%)
Sep 12, 2019	13.48	13.63	13.34	13.54	7,190,194	+0.10(+0.77%)
Sep 11, 2019	13.14	13.50	13.07	13.44	6,815,890	+0.32(+2.44%)
Sep 10, 2019	12.97	13.13	12.96	13.12	3,765,154	+0.13(+1.00%)
Sep 09, 2019	13.21	13.29	12.83	12.99	5,050,778	-0.24(-1.83%)
Sep 06, 2019	13.42	13.46	13.21	13.23	4,039,488	-0.11(-0.84%)
Sep 05, 2019	13.15	13.42	13.15	13.34	6,626,321	+0.13(+0.98%)
Sep 04, 2019	13.33	13.38	13.15	13.21	4,072,044	-0.04(-0.33%)