AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.01	22.33	21.95	22.21	2,724,944	+0.12(+0.54%)
Dec 30, 2021	21.85	22.20	21.78	22.10	3,501,957	+0.36(+1.64%)
Dec 29, 2021	21.65	21.86	21.59	21.74	2,856,244	+0.04(+0.17%)
Dec 28, 2021	21.71	21.94	21.62	21.70	2,087,941	+0.06(+0.30%)
Dec 27, 2021	21.52	21.70	21.43	21.64	3,061,301	+0.11(+0.51%)
Dec 23, 2021	21.63	21.69	21.49	21.53	4,146,661	-0.02(-0.08%)
Dec 22, 2021	21.56	21.72	21.46	21.55	3,923,812	-0.13(-0.59%)
Dec 21, 2021	21.40	21.94	21.37	21.67	5,409,118	+0.45(+2.11%)
Dec 20, 2021	21.67	21.72	20.79	21.23	6,102,730	-0.80(-3.61%)
Dec 17, 2021	21.82	22.22	21.57	22.02	6,797,801	+0.03(+0.12%)
Dec 16, 2021	22.08	22.58	21.99	21.99	4,982,144	-0.06(-0.29%)
Dec 15, 2021	21.53	22.09	21.47	22.06	4,015,652	+0.48(+2.20%)
Dec 14, 2021	21.76	21.98	21.49	21.58	5,800,343	-0.28(-1.30%)
Dec 13, 2021	22.26	22.26	21.73	21.87	5,861,975	-0.46(-2.05%)
Dec 10, 2021	22.59	22.67	22.18	22.32	3,735,663	-0.12(-0.53%)
Dec 09, 2021	22.74	22.83	22.42	22.44	4,951,502	-0.30(-1.33%)
Dec 08, 2021	22.72	22.90	22.53	22.74	3,329,963	+0.05(+0.24%)
Dec 07, 2021	22.52	22.89	22.46	22.69	4,040,309	+0.42(+1.89%)
Dec 06, 2021	21.99	22.54	21.80	22.27	6,109,512	+0.55(+2.53%)
Dec 03, 2021	22.12	22.25	21.52	21.72	6,746,969	-0.29(-1.33%)
Dec 02, 2021	21.49	22.19	21.16	22.01	6,010,710	+0.46(+2.12%)
Dec 01, 2021	21.68	22.36	21.51	21.56	9,908,445	+0.18(+0.86%)
Nov 30, 2021	21.57	21.81	21.12	21.37	11,300,948	-0.22(-1.02%)
Nov 29, 2021	22.03	22.04	21.52	21.59	4,711,446	-0.19(-0.88%)
Nov 26, 2021	22.15	22.18	21.71	21.78	2,734,887	-0.81(-3.60%)
Nov 24, 2021	22.42	22.78	22.18	22.60	4,523,084	+0.10(+0.45%)
Nov 23, 2021	22.84	22.84	22.46	22.50	2,774,957	-0.30(-1.32%)
Nov 22, 2021	22.57	22.99	22.42	22.80	5,044,862	+0.33(+1.46%)
Nov 19, 2021	22.26	22.52	22.18	22.47	4,718,693	+0.10(+0.45%)
Nov 18, 2021	22.59	22.38	22.24	22.37	3,192,704	-0.26(-1.13%)
Nov 17, 2021	22.58	22.76	22.30	22.63	4,502,416	-0.28(-1.24%)
Nov 16, 2021	22.85	22.92	22.62	22.91	2,895,763	+0.03(+0.12%)
Nov 15, 2021	22.85	22.94	22.55	22.88	3,508,732	+0.28(+1.25%)
Nov 12, 2021	22.71	22.73	22.27	22.60	4,544,578	-0.15(-0.64%)
Nov 11, 2021	22.18	22.87	22.12	22.74	8,208,478	+0.71(+3.24%)
Nov 10, 2021	21.78			22.03	3,828,574	+0.19(+0.88%)
Nov 09, 2021	21.97	22.06	21.64	21.84	5,587,300	-0.02(-0.08%)
Nov 08, 2021	22.86	22.95	21.73	21.86	8,045,625	-0.99(-4.32%)
Nov 05, 2021	23.07	23.20	22.80	22.84	7,502,824	-0.12(-0.52%)
Nov 04, 2021	23.63	23.72	22.60	22.96	6,320,055	-0.16(-0.71%)
Nov 03, 2021	23.24	23.35	22.83	23.13	6,473,168	-0.06(-0.28%)
Nov 02, 2021	23.19	23.30	22.97	23.19	5,435,259	+0.00(+0.00%)
Nov 01, 2021	22.90	23.37	23.19	23.19	3,358,782	+0.36(+1.57%)
Oct 29, 2021	23.11	23.23	22.65	22.84	5,526,117	-0.40(-1.72%)
Oct 28, 2021	23.41	23.89	23.14	23.23	6,323,938	-0.08(-0.35%)
Oct 27, 2021	23.09	23.54	23.02	23.32	6,103,672	+0.26(+1.14%)
Oct 26, 2021	23.03			23.05	6,917,536	+0.18(+0.79%)
Oct 25, 2021	22.61	22.95	22.57	22.87	4,219,669	+0.22(+0.96%)
Oct 22, 2021	22.66	22.84	22.53	22.65	4,116,115	+0.13(+0.56%)
Oct 21, 2021	22.64	22.75	22.30	22.53	4,477,502	-0.22(-0.96%)
Oct 20, 2021	21.97	22.80	21.97	22.74	7,684,386	+0.80(+3.64%)
Oct 19, 2021	21.84	22.07	21.74	21.94	3,622,390	+0.27(+1.26%)
Oct 18, 2021	21.89	22.02	21.63	21.67	3,597,754	-0.51(-2.29%)
Oct 15, 2021	22.25	22.40	22.09	22.18	3,893,326	+0.12(+0.54%)
Oct 14, 2021	21.93	22.09	21.74	22.06	3,522,253	+0.30(+1.38%)
Oct 13, 2021	21.89	22.01	21.64	21.76	6,482,208	-0.06(-0.29%)
Oct 12, 2021	21.83	21.99	21.72	21.83	7,410,299	+0.02(+0.08%)
Oct 11, 2021	21.83	21.98	21.66	21.81	8,432,612	-0.06(-0.29%)
Oct 08, 2021	21.85	22.23	21.74	21.87	10,918,206	-0.02(-0.08%)
Oct 07, 2021	21.35	22.12	21.29	21.89	11,653,325	+0.61(+2.86%)
Oct 06, 2021	21.04	21.30	20.75	21.28	4,969,163	+0.04(+0.17%)
Oct 05, 2021	20.84	21.30	20.63	21.24	5,681,237	+0.49(+2.36%)
Oct 04, 2021	20.73	20.91	20.60	20.75	4,936,550	-0.05(-0.26%)