AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	15.98	16.18	15.91	16.04	7,469,375	+0.10(+0.61%)
Sep 29, 2020	16.00	16.15	15.78	15.94	4,772,370	+0.12(+0.73%)
Sep 28, 2020	16.19	16.34	15.81	15.83	5,659,639	-0.11(-0.67%)
Sep 25, 2020	15.95	16.00	15.69	15.93	4,124,104	+0.03(+0.17%)
Sep 24, 2020	15.81	16.06	15.43	15.91	8,420,520	+0.18(+1.13%)
Sep 23, 2020	16.27	16.34	15.73	15.73	6,363,321	-0.43(-2.63%)
Sep 22, 2020	16.26	16.35	15.94	16.16	5,437,883	-0.11(-0.65%)
Sep 21, 2020	16.31	16.41	15.92	16.26	5,278,176	-0.38(-2.29%)
Sep 18, 2020	16.36	16.93	16.34	16.64	13,159,716	+0.32(+1.95%)
Sep 17, 2020	15.84	16.47	15.59	16.32	7,783,293	+0.33(+2.05%)
Sep 16, 2020	15.77	16.06	15.70	16.00	4,907,200	+0.24(+1.52%)
Sep 15, 2020	16.02	16.07	15.61	15.76	4,181,246	-0.14(-0.89%)
Sep 14, 2020	15.85	16.01	15.69	15.90	4,983,864	+0.13(+0.84%)
Sep 11, 2020	15.41	15.81	15.28	15.77	8,203,836	+0.39(+2.53%)
Sep 10, 2020	15.54	15.63	15.33	15.38	3,090,187	-0.16(-1.03%)
Sep 09, 2020	15.54	15.71	15.34	15.54	3,374,669	+0.12(+0.75%)
Sep 08, 2020	15.50	15.53	15.24	15.42	4,815,189	-0.14(-0.91%)
Sep 04, 2020	15.72	15.77	15.17	15.56	4,875,491	-0.11(-0.68%)
Sep 03, 2020	16.16	16.24	15.53	15.67	4,989,409	-0.43(-2.69%)
Sep 02, 2020	15.87	16.16	15.70	16.10	5,608,404	+0.24(+1.51%)
Sep 01, 2020	15.63	15.90	15.55	15.86	4,419,507	+0.14(+0.90%)
Aug 31, 2020	15.88	15.93	15.65	15.72	4,600,586	-0.13(-0.84%)
Aug 28, 2020	15.85	15.91	15.56	15.85	5,391,244	-0.01(-0.06%)
Aug 27, 2020	15.75	15.95	15.68	15.86	3,969,102	+0.16(+1.02%)
Aug 26, 2020	15.85	15.86	15.57	15.70	3,591,918	-0.14(-0.89%)
Aug 25, 2020	16.09	16.09	15.63	15.85	3,205,798	-0.16(-1.00%)
Aug 24, 2020	16.05	16.10	15.86	16.00	4,417,152	+0.04(+0.28%)
Aug 21, 2020	15.94	16.08	15.78	15.96	5,852,350	+0.06(+0.39%)
Aug 20, 2020	15.41	16.00	15.29	15.90	5,839,770	+0.29(+1.87%)
Aug 19, 2020	15.71	15.92	15.57	15.61	2,952,239	-0.11(-0.68%)
Aug 18, 2020	15.58	15.85	15.49	15.71	5,233,258	+0.06(+0.40%)
Aug 17, 2020	15.59	15.77	15.49	15.65	4,797,907	+0.09(+0.57%)
Aug 14, 2020	15.69	15.69	15.45	15.56	4,820,167	-0.19(-1.24%)
Aug 13, 2020	15.31	15.93	15.20	15.76	8,965,027	+0.47(+3.07%)
Aug 12, 2020	15.05	15.61	14.86	15.29	5,807,952	+0.25(+1.65%)
Aug 11, 2020	15.70	15.82	15.02	15.04	6,631,395	-0.54(-3.47%)
Aug 10, 2020	15.35	15.69	14.99	15.58	6,603,512	+0.38(+2.51%)
Aug 07, 2020	14.55	15.32	14.50	15.20	9,741,159	+0.54(+3.69%)
Aug 06, 2020	13.60	14.89	13.51	14.66	10,756,248	+1.02(+7.47%)
Aug 05, 2020	13.82	13.88	13.47	13.64	6,832,886	-0.06(-0.45%)
Aug 04, 2020	13.38	13.75	13.27	13.70	6,283,415	+0.31(+2.31%)
Aug 03, 2020	13.48	13.48	13.24	13.39	3,903,121	-0.10(-0.72%)
Jul 31, 2020	13.49	13.51	13.13	13.49	4,594,356	-0.04(-0.31%)
Jul 30, 2020	13.50	13.58	13.29	13.53	3,618,711	-0.12(-0.90%)
Jul 29, 2020	13.40	13.71	13.36	13.65	4,721,013	+0.32(+2.37%)
Jul 28, 2020	13.28	13.50	13.28	13.34	3,810,863	-0.04(-0.33%)
Jul 27, 2020	13.50	13.51	13.18	13.38	6,073,433	-0.13(-0.97%)
Jul 24, 2020	13.79	13.90	13.43	13.51	4,816,624	-0.25(-1.79%)
Jul 23, 2020	13.73	13.95	13.67	13.76	4,707,081	+0.07(+0.51%)
Jul 22, 2020	13.37	13.79	13.07	13.69	7,654,313	+0.16(+1.17%)
Jul 21, 2020	13.51	13.87	13.43	13.53	5,895,070	+0.14(+1.05%)
Jul 20, 2020	13.62	13.63	13.29	13.39	6,372,802	-0.32(-2.37%)
Jul 17, 2020	13.05	13.79	12.96	13.71	9,389,825	+0.66(+5.04%)
Jul 16, 2020	13.21	13.31	13.00	13.06	4,223,461	-0.17(-1.26%)
Jul 15, 2020	13.12	13.33	13.05	13.22	5,654,754	+0.27(+2.10%)
Jul 14, 2020	12.81	13.15	12.77	12.95	7,479,962	+0.11(+0.82%)
Jul 13, 2020	12.67	13.06	12.64	12.85	7,676,023	+0.25(+1.95%)
Jul 10, 2020	12.21	12.66	12.19	12.60	5,878,185	+0.39(+3.16%)
Jul 09, 2020	12.54	12.61	12.08	12.21	6,358,325	-0.46(-3.60%)
Jul 08, 2020	12.35	12.70	12.25	12.67	7,275,019	+0.26(+2.12%)
Jul 07, 2020	12.50	12.50	12.31	12.41	4,746,782	-0.29(-2.28%)
Jul 06, 2020	12.98	13.21	12.58	12.70	6,298,602	-0.01(-0.07%)
Jul 02, 2020	12.82	13.00	12.67	12.71	5,358,174	+0.06(+0.49%)