AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.79	23.92	23.64	23.78	5,590,588	+0.01(+0.04%)
Aug 30, 2022	24.01	24.04	23.43	23.77	5,279,782	-0.04(-0.16%)
Aug 29, 2022	23.70	24.12	23.63	23.81	3,195,779	-0.14(-0.59%)
Aug 26, 2022	24.45	24.63	23.93	23.95	4,593,494	-0.60(-2.44%)
Aug 25, 2022	24.11	24.60	24.04	24.54	5,290,146	+0.65(+2.74%)
Aug 24, 2022	23.18	23.89	23.10	23.89	4,266,387	+0.71(+3.06%)
Aug 23, 2022	23.40	23.52	23.06	23.18	3,869,071	-0.15(-0.64%)
Aug 22, 2022	23.51	23.63	23.18	23.33	5,196,909	-0.57(-2.38%)
Aug 19, 2022	24.27	24.30	23.64	23.90	8,333,569	-0.41(-1.69%)
Aug 18, 2022	23.49	24.33	23.49	24.31	6,618,946	+0.94(+4.04%)
Aug 17, 2022	23.16	23.49	23.09	23.37	3,319,450	-0.05(-0.20%)
Aug 16, 2022	23.40	23.64	23.34	23.41	4,012,308	-0.11(-0.48%)
Aug 15, 2022	23.17	23.55	23.14	23.53	3,699,013	+0.27(+1.16%)
Aug 12, 2022	23.00	23.36	22.81	23.25	4,415,300	+0.50(+2.22%)
Aug 11, 2022	22.94	23.04	22.70	22.75	4,687,129	-0.07(-0.33%)
Aug 10, 2022	22.61	22.83	22.40	22.83	4,526,229	+0.55(+2.47%)
Aug 09, 2022	22.35	22.51	22.19	22.27	4,020,087	-0.03(-0.13%)
Aug 08, 2022	22.85	22.98	22.23	22.30	6,442,439	-0.33(-1.45%)
Aug 05, 2022	22.15	22.83	21.82	22.63	9,154,825	+1.14(+5.30%)
Aug 04, 2022	21.06	21.68	20.94	21.49	5,872,845	+0.42(+2.00%)
Aug 03, 2022	21.01	21.10	20.61	21.07	3,358,791	+0.30(+1.44%)
Aug 02, 2022	20.86	21.17	20.76	20.77	5,170,473	-0.12(-0.58%)
Aug 01, 2022	20.69	20.91	20.52	20.89	4,063,179	+0.13(+0.63%)
Jul 29, 2022	20.65	20.88	20.63	20.76	5,168,645	+0.09(+0.44%)
Jul 28, 2022	20.62	20.73	19.66	20.67	9,751,422	+1.79(+9.48%)
Jul 27, 2022	18.80	18.96	18.62	18.88	4,902,604	+0.19(+1.04%)
Jul 26, 2022	18.57	18.82	18.54	18.68	3,299,998	+0.13(+0.70%)
Jul 25, 2022	18.32	18.56	17.97	18.55	5,106,197	+0.25(+1.37%)
Jul 22, 2022	18.59	18.80	18.01	18.30	5,736,642	-0.17(-0.90%)
Jul 21, 2022	18.51	18.67	18.34	18.47	5,125,008	-0.07(-0.35%)
Jul 20, 2022	19.02	19.11	18.51	18.54	8,083,887	-0.59(-3.10%)
Jul 19, 2022	19.08	19.21	18.95	19.13	6,696,983	+0.32(+1.68%)
Jul 18, 2022	19.12	19.28	18.77	18.81	3,976,380	-0.06(-0.34%)
Jul 15, 2022	18.83	19.01	17.53	18.88	6,829,388	-0.16(-0.83%)
Jul 14, 2022	19.04	19.09	18.61	19.04	5,362,150	-0.36(-1.87%)
Jul 13, 2022	19.21	19.69	18.96	19.40	4,094,268	-0.15(-0.76%)
Jul 12, 2022	19.55	19.88	19.40	19.55	2,998,018	-0.21(-1.08%)
Jul 11, 2022	19.82	19.94	19.65	19.76	4,039,368	-0.19(-0.93%)
Jul 08, 2022	19.77	20.07	19.65	19.95	5,227,559	+0.08(+0.42%)
Jul 07, 2022	19.69	20.06	19.61	19.86	5,483,063	+0.34(+1.76%)
Jul 06, 2022	19.75	20.05	19.42	19.52	4,822,685	-0.13(-0.66%)
Jul 05, 2022	19.63	19.68	19.11	19.65	5,222,439	-0.28(-1.40%)
Jul 01, 2022	19.49	19.97	19.47	19.93	5,117,263	+0.44(+2.24%)
Jun 30, 2022	18.63	19.58	18.58	19.49	8,383,989	+0.60(+3.19%)
Jun 29, 2022	19.57	19.57	18.69	18.89	8,811,482	-0.77(-3.92%)
Jun 28, 2022	20.13	20.28	19.61	19.66	4,565,299	-0.24(-1.21%)
Jun 27, 2022	19.78	19.99	19.61	19.90	4,087,128	+0.03(+0.14%)
Jun 24, 2022	19.37	19.92	19.30	19.87	8,816,448	+0.67(+3.48%)
Jun 23, 2022	18.81	19.27	18.79	19.20	5,050,372	+0.42(+2.22%)
Jun 22, 2022	18.24	18.88	18.21	18.79	7,531,937	+0.33(+1.81%)
Jun 21, 2022	18.09	18.50	18.04	18.45	6,512,486	+0.59(+3.32%)
Jun 17, 2022	17.53	17.99	17.51	17.86	12,706,975	+0.29(+1.64%)
Jun 16, 2022	17.63	17.88	17.35	17.57	12,392,058	-0.57(-3.12%)
Jun 15, 2022	17.82	18.48	17.74	18.14	8,774,078	+0.59(+3.38%)
Jun 14, 2022	17.98	18.06	17.27	17.54	8,236,214	-0.42(-2.32%)
Jun 13, 2022	18.68	18.79	17.86	17.96	6,905,833	-1.23(-6.43%)
Jun 10, 2022	19.57	19.59	19.01	19.19	5,765,494	-0.80(-3.99%)
Jun 09, 2022	20.50	20.56	19.98	19.99	5,075,842	-0.62(-3.02%)
Jun 08, 2022	20.79	21.00	20.57	20.61	5,006,615	-0.44(-2.07%)
Jun 07, 2022	20.87	21.08	20.82	21.05	5,055,561	-0.02(-0.09%)
Jun 06, 2022	21.51	21.98	21.03	21.07	6,018,306	+0.41(+1.98%)
Jun 03, 2022	20.40	20.76	20.35	20.66	2,997,302	+0.12(+0.59%)
Jun 02, 2022	20.38	20.55	20.11	20.54	3,727,974	+0.24(+1.19%)