AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.24	11.26	10.79	10.96	9,251,474	-0.35(-3.10%)
May 28, 2020	11.35	11.53	11.07	11.31	9,615,629	+0.11(+0.94%)
May 27, 2020	11.54	11.61	11.03	11.21	8,793,083	-0.10(-0.85%)
May 26, 2020	11.26	11.56	11.18	11.30	6,311,329	+0.56(+5.23%)
May 22, 2020	10.79	10.83	10.50	10.74	6,773,474	-0.06(-0.57%)
May 21, 2020	11.32	11.41	10.78	10.80	8,853,828	-0.58(-5.09%)
May 20, 2020	11.49	11.67	11.32	11.38	6,001,900	+0.14(+1.25%)
May 19, 2020	11.54	11.64	11.24	11.24	6,191,979	-0.20(-1.76%)
May 18, 2020	10.72	11.52	10.71	11.44	6,524,707	+1.13(+10.98%)
May 15, 2020	10.28	10.38	10.14	10.31	8,740,922	-0.06(-0.59%)
May 14, 2020	10.03	10.38	9.652	10.37	8,573,530	+0.18(+1.81%)
May 13, 2020	10.85	10.87	10.10	10.19	10,309,023	-0.75(-6.90%)
May 12, 2020	10.88	11.06	10.84	10.94	7,620,552	+0.06(+0.56%)
May 11, 2020	11.18	11.18	10.81	10.88	6,079,930	-0.41(-3.65%)
May 08, 2020	10.89	11.36	10.76	11.29	8,550,833	+0.66(+6.19%)
May 07, 2020	10.99	11.45	10.59	10.64	8,863,747	-0.36(-3.27%)
May 06, 2020	11.50	11.50	10.92	10.99	8,544,151	-0.46(-3.98%)
May 05, 2020	11.42	11.59	11.32	11.45	6,478,688	+0.21(+1.87%)
May 04, 2020	11.29	11.30	11.00	11.24	4,124,162	-0.11(-1.00%)
May 01, 2020	11.41	11.56	11.06	11.35	4,509,837	-0.27(-2.34%)
Apr 30, 2020	12.31	12.32	11.60	11.63	6,389,666	-0.81(-6.54%)
Apr 29, 2020	12.14	12.57	12.04	12.44	6,631,949	+0.60(+5.06%)
Apr 28, 2020	11.90	12.17	11.64	11.84	4,958,075	+0.30(+2.64%)
Apr 27, 2020	11.29	11.68	11.20	11.54	4,087,522	+0.36(+3.27%)
Apr 24, 2020	11.07	11.31	10.89	11.17	5,802,796	+0.15(+1.34%)
Apr 23, 2020	11.14	11.41	10.99	11.02	4,626,953	+0.01(+0.08%)
Apr 22, 2020	11.11	11.17	10.72	11.02	5,170,885	+0.19(+1.77%)
Apr 21, 2020	10.77	10.93	10.64	10.82	6,634,387	-0.21(-1.89%)
Apr 20, 2020	11.18	11.38	10.91	11.03	5,723,018	-0.36(-3.20%)
Apr 17, 2020	10.94	11.45	10.84	11.40	8,730,555	+0.83(+7.90%)
Apr 16, 2020	11.03	11.19	10.43	10.56	11,543,389	-0.46(-4.18%)
Apr 15, 2020	11.56	11.86	11.00	11.02	11,550,564	-1.15(-9.42%)
Apr 14, 2020	12.52	12.59	11.95	12.17	5,974,311	-0.16(-1.27%)
Apr 13, 2020	12.71	12.71	12.09	12.33	4,313,779	-0.46(-3.60%)
Apr 09, 2020	12.55	13.02	12.51	12.79	8,579,182	+0.51(+4.18%)
Apr 08, 2020	11.48	12.40	11.43	12.28	5,232,555	+0.78(+6.80%)
Apr 07, 2020	12.45	12.69	11.47	11.49	7,217,316	-0.34(-2.86%)
Apr 06, 2020	11.21	11.97	11.12	11.83	5,937,415	+1.20(+11.28%)
Apr 03, 2020	11.08	11.36	10.53	10.63	7,531,202	-0.69(-6.14%)
Apr 02, 2020	11.00	11.79	10.84	11.33	7,693,747	+0.21(+1.88%)
Apr 01, 2020	11.29	11.53	10.72	11.12	8,099,471	-0.70(-5.88%)
Mar 31, 2020	11.73	12.10	11.45	11.81	7,823,458	-0.05(-0.44%)
Mar 30, 2020	11.94	12.13	11.54	11.87	8,765,219	+0.18(+1.56%)
Mar 27, 2020	11.16	12.01	11.02	11.68	6,460,431	-0.04(-0.37%)
Mar 26, 2020	11.23	11.88	11.03	11.73	8,950,978	+0.59(+5.30%)
Mar 25, 2020	11.08	11.80	10.26	11.14	8,243,025	+0.14(+1.26%)
Mar 24, 2020	10.99	11.66	10.55	11.00	8,745,287	+0.69(+6.66%)
Mar 23, 2020	10.41	11.28	10.02	10.31	12,326,392	+0.00(+0.00%)
Mar 20, 2020	9.738	10.54	9.417	10.31	13,894,709	+0.76(+8.01%)
Mar 19, 2020	8.253	9.790	7.818	9.547	10,047,981	+1.24(+14.96%)
Mar 18, 2020	9.686	9.686	7.045	8.305	10,572,104	-1.74(-17.30%)
Mar 17, 2020	9.817	10.18	8.544	10.04	8,977,631	+0.50(+5.19%)
Mar 16, 2020	10.03	11.03	9.547	9.547	8,010,959	-1.75(-15.46%)
Mar 13, 2020	11.28	11.49	10.41	11.29	8,525,540	+0.71(+6.73%)
Mar 12, 2020	11.35	11.41	10.16	10.58	8,640,272	-1.72(-13.98%)
Mar 11, 2020	12.82	12.99	12.20	12.30	9,146,468	-0.91(-6.90%)
Mar 10, 2020	13.15	13.27	12.41	13.21	8,298,689	+0.55(+4.32%)
Mar 09, 2020	13.60	13.73	12.59	12.67	8,019,886	-1.95(-13.32%)
Mar 06, 2020	14.01	14.71	13.80	14.61	10,790,599	+0.08(+0.54%)
Mar 05, 2020	15.23	15.23	14.40	14.53	6,971,662	-0.96(-6.17%)
Mar 04, 2020	15.36	15.56	15.03	15.49	6,735,600	+0.35(+2.29%)
Mar 03, 2020	15.65	16.01	15.12	15.14	12,705,974	-0.69(-4.34%)