AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.517	8.614	8.409	8.525	9,046,399	+0.01(+0.09%)
Oct 30, 2017	8.557	8.573	8.430	8.517	6,414,711	-0.03(-0.37%)
Oct 27, 2017	8.581	8.597	8.502	8.549	6,192,192	-0.06(-0.74%)
Oct 26, 2017	8.700	8.747	8.525	8.613	5,876,198	-0.03(-0.37%)
Oct 25, 2017	8.700	8.724	8.478	8.644	9,406,152	-0.07(-0.82%)
Oct 24, 2017	8.843	8.858	8.684	8.716	4,775,823	-0.11(-1.26%)
Oct 23, 2017	8.827	8.850	8.763	8.827	5,220,087	+0.00(+0.00%)
Oct 20, 2017	8.961	8.969	8.787	8.827	4,782,312	-0.13(-1.42%)
Oct 19, 2017	8.827	8.954	8.779	8.954	3,779,487	+0.13(+1.44%)
Oct 18, 2017	8.843	8.882	8.811	8.827	3,976,514	-0.05(-0.54%)
Oct 17, 2017	8.914	8.922	8.866	8.874	4,569,253	-0.06(-0.71%)
Oct 16, 2017	8.906	8.950	8.874	8.938	3,229,233	+0.02(+0.18%)
Oct 13, 2017	8.938	8.993	8.906	8.922	2,570,038	+0.02(+0.27%)
Oct 12, 2017	8.898	8.930	8.843	8.898	3,572,429	-0.04(-0.44%)
Oct 11, 2017	8.882	8.969	8.882	8.938	3,883,037	+0.02(+0.18%)
Oct 10, 2017	8.898	8.954	8.866	8.922	4,622,852	+0.04(+0.45%)
Oct 09, 2017	8.890	8.954	8.866	8.882	3,658,463	+0.01(+0.09%)
Oct 06, 2017	8.914	8.935	8.843	8.874	3,585,983	-0.08(-0.89%)
Oct 05, 2017	8.961	8.973	8.890	8.954	3,589,053	+0.01(+0.09%)
Oct 04, 2017	8.858	8.954	8.843	8.946	3,165,806	+0.07(+0.80%)
Oct 03, 2017	8.803	8.898	8.739	8.874	4,753,849	+0.08(+0.90%)
Oct 02, 2017	8.771	8.874	8.771	8.795	3,962,567	+0.06(+0.64%)
Sep 29, 2017	8.787	8.819	8.732	8.739	6,408,291	-0.05(-0.54%)
Sep 28, 2017	8.795	8.819	8.724	8.787	5,608,071	-0.04(-0.45%)
Sep 27, 2017	8.795	8.858	8.771	8.827	5,913,949	-0.02(-0.27%)
Sep 26, 2017	8.858	8.946	8.811	8.850	7,168,499	-0.04(-0.45%)
Sep 25, 2017	8.827	8.898	8.803	8.890	4,935,535	+0.08(+0.90%)
Sep 22, 2017	8.866	8.890	8.787	8.811	3,221,529	-0.02(-0.18%)
Sep 21, 2017	8.946	8.989	8.827	8.827	4,110,676	-0.12(-1.33%)
Sep 20, 2017	9.033	9.080	8.930	8.946	6,785,933	-0.04(-0.44%)
Sep 19, 2017	8.946	9.025	8.938	8.985	4,972,201	+0.05(+0.53%)
Sep 18, 2017	9.009	9.033	8.894	8.938	4,439,778	-0.06(-0.70%)
Sep 15, 2017	8.914	9.001	8.835	9.001	10,360,458	+0.07(+0.80%)
Sep 14, 2017	8.882	8.958	8.835	8.930	4,635,538	+0.02(+0.27%)
Sep 13, 2017	8.882	8.993	8.831	8.906	5,351,005	-0.01(-0.09%)
Sep 12, 2017	9.025	9.073	8.890	8.914	4,284,023	-0.12(-1.32%)
Sep 11, 2017	8.906	9.065	8.898	9.033	8,158,692	+0.14(+1.61%)
Sep 08, 2017	8.850	8.914	8.819	8.890	4,467,268	+0.05(+0.54%)
Sep 07, 2017	8.827	8.858	8.771	8.843	3,672,181	+0.03(+0.36%)
Sep 06, 2017	8.850	8.850	8.739	8.811	5,340,402	+0.02(+0.18%)
Sep 05, 2017	8.858	8.858	8.779	8.795	3,733,487	-0.02(-0.27%)
Sep 01, 2017	8.787	8.862	8.779	8.819	3,039,673	+0.06(+0.72%)
Aug 31, 2017	8.779	8.835	8.747	8.755	4,934,092	-0.02(-0.18%)
Aug 30, 2017	8.843	8.882	8.747	8.771	5,539,720	-0.09(-0.98%)
Aug 29, 2017	8.874	8.938	8.843	8.858	4,570,201	-0.02(-0.18%)
Aug 28, 2017	9.096	9.112	8.827	8.874	6,183,281	-0.19(-2.10%)
Aug 25, 2017	9.057	9.136	9.017	9.065	3,231,775	+0.02(+0.26%)
Aug 24, 2017	9.009	9.065	8.977	9.041	6,221,011	+0.04(+0.44%)
Aug 23, 2017	8.993	9.041	8.922	9.001	3,674,925	+0.00(+0.00%)
Aug 22, 2017	8.906	9.025	8.866	9.001	5,351,301	+0.10(+1.07%)
Aug 21, 2017	8.803	8.914	8.791	8.906	4,773,329	+0.13(+1.45%)
Aug 18, 2017	8.739	8.819	8.712	8.779	5,607,104	+0.05(+0.54%)
Aug 17, 2017	8.835	8.902	8.724	8.732	4,806,804	-0.13(-1.52%)
Aug 16, 2017	8.827	8.874	8.803	8.866	3,919,692	+0.06(+0.72%)
Aug 15, 2017	8.763	8.811	8.676	8.803	5,706,856	-0.01(-0.09%)
Aug 14, 2017	8.819	8.843	8.720	8.811	6,128,348	+0.01(+0.09%)
Aug 11, 2017	8.993	8.993	8.724	8.803	6,052,536	-0.22(-2.46%)
Aug 10, 2017	8.922	9.116	8.866	9.025	11,304,967	+0.10(+1.16%)
Aug 09, 2017	9.080	9.080	8.819	8.922	8,899,558	-0.10(-1.14%)
Aug 08, 2017	8.732	9.247	8.803	9.025	14,055,014	+0.22(+2.52%)
Aug 07, 2017	8.787	8.946	8.779	8.803	7,643,726	+0.02(+0.18%)
Aug 04, 2017	8.787	8.850	8.692	8.787	4,554,792	-0.03(-0.36%)
Aug 03, 2017	8.835	8.914	8.771	8.819	9,266,966	+0.06(+0.63%)
Aug 02, 2017	8.843	8.850	8.660	8.763	8,219,153	-0.12(-1.34%)