AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.26	12.36	12.15	12.18	11,227,656	-0.09(-0.75%)
Oct 30, 2018	12.02	12.29	12.01	12.27	9,482,843	+0.25(+2.07%)
Oct 29, 2018	12.13	12.23	11.91	12.02	5,901,456	-0.02(-0.21%)
Oct 26, 2018	12.14	12.18	11.94	12.04	8,028,592	-0.13(-1.09%)
Oct 25, 2018	12.15	12.24	12.04	12.18	9,270,701	+0.03(+0.27%)
Oct 24, 2018	12.29	12.38	12.14	12.14	9,325,063	-0.04(-0.34%)
Oct 23, 2018	12.37	12.43	12.05	12.18	9,762,562	-0.24(-1.93%)
Oct 22, 2018	12.43	12.53	12.41	12.42	5,659,323	+0.02(+0.20%)
Oct 19, 2018	12.32	12.45	12.28	12.40	10,233,145	+0.15(+1.22%)
Oct 18, 2018	12.46	12.52	12.18	12.25	9,182,984	-0.23(-1.86%)
Oct 17, 2018	12.73	12.74	12.46	12.48	6,185,963	-0.23(-1.82%)
Oct 16, 2018	12.31	12.73	12.29	12.71	9,599,016	+0.43(+3.50%)
Oct 15, 2018	12.23	12.42	12.20	12.28	5,643,646	+0.16(+1.30%)
Oct 12, 2018	11.97	12.15	11.89	12.13	7,462,715	+0.17(+1.45%)
Oct 11, 2018	12.31	12.39	11.85	11.95	8,834,979	-0.28(-2.30%)
Oct 10, 2018	12.20	12.51	12.19	12.23	9,299,020	-0.03(-0.27%)
Oct 09, 2018	12.25	12.30	12.18	12.27	9,210,524	+0.04(+0.34%)
Oct 08, 2018	12.18	12.27	12.11	12.23	7,608,886	+0.09(+0.75%)
Oct 05, 2018	12.05	12.18	12.00	12.13	7,207,080	+0.12(+1.03%)
Oct 04, 2018	12.02	12.03	11.84	12.01	5,908,691	-0.02(-0.14%)
Oct 03, 2018	11.99	12.19	11.87	12.03	9,924,242	+0.08(+0.69%)
Oct 02, 2018	11.70	11.99	11.69	11.94	10,027,505	+0.31(+2.70%)
Oct 01, 2018	11.58	11.70	11.49	11.63	8,489,748	+0.04(+0.36%)
Sep 28, 2018	11.34	11.60	11.32	11.59	6,738,938	+0.25(+2.19%)
Sep 27, 2018	11.27	11.40	11.22	11.34	5,067,353	+0.07(+0.66%)
Sep 26, 2018	11.40	11.40	11.21	11.27	6,635,800	-0.07(-0.66%)
Sep 25, 2018	11.33	11.41	11.17	11.34	12,392,577	-0.05(-0.44%)
Sep 24, 2018	11.56	11.60	11.37	11.39	6,502,960	-0.17(-1.43%)
Sep 21, 2018	11.44	11.60	11.41	11.56	10,295,000	+0.12(+1.09%)
Sep 20, 2018	11.29	11.47	11.17	11.43	6,196,257	+0.18(+1.62%)
Sep 19, 2018	11.40	11.40	11.21	11.25	10,119,827	-0.13(-1.16%)
Sep 18, 2018	11.29	11.46	11.23	11.38	9,574,871	+0.09(+0.81%)
Sep 17, 2018	11.22	11.32	11.17	11.29	6,382,261	+0.07(+0.66%)
Sep 14, 2018	11.09	11.29	11.08	11.22	8,357,680	+0.08(+0.74%)
Sep 13, 2018	10.95	11.17	10.91	11.13	10,821,672	+0.18(+1.66%)
Sep 12, 2018	10.86	10.98	10.79	10.95	10,022,622	+0.12(+1.15%)
Sep 11, 2018	10.90	10.95	10.76	10.83	10,979,674	-0.12(-1.06%)
Sep 10, 2018	10.91	10.97	10.82	10.94	6,571,909	+0.09(+0.84%)
Sep 07, 2018	10.89	10.96	10.83	10.85	5,959,831	-0.14(-1.28%)
Sep 06, 2018	11.10	11.14	10.98	10.99	5,412,036	-0.11(-0.97%)
Sep 05, 2018	10.92	11.17	10.90	11.10	11,462,450	+0.22(+1.98%)
Sep 04, 2018	11.12	11.20	10.84	10.88	13,240,562	-0.26(-2.30%)
Aug 31, 2018		11.14	11.14	11.14	0	-0.36(-3.17%)
Aug 30, 2018	11.59	11.62	11.44	11.51	7,478,129	-0.09(-0.79%)
Aug 29, 2018	11.60	11.67	11.51	11.60	7,080,453	+0.08(+0.72%)
Aug 28, 2018	11.51	11.57	11.46	11.51	3,726,454	-0.04(-0.36%)
Aug 27, 2018	11.64	11.65	11.52	11.56	3,219,780	-0.04(-0.36%)
Aug 24, 2018	11.65	11.66	11.55	11.60	4,684,070	+0.00(+0.00%)
Aug 23, 2018	11.57	11.68	11.56	11.60	5,749,278	+0.02(+0.14%)
Aug 22, 2018	11.55	11.60	11.51	11.58	4,262,869	+0.02(+0.14%)
Aug 21, 2018	11.56	11.60	11.51	11.56	4,434,160	+0.01(+0.07%)
Aug 20, 2018	11.58	11.59	11.49	11.56	4,496,348	+0.02(+0.14%)
Aug 17, 2018	11.39	11.58	11.34	11.54	5,486,857	+0.06(+0.50%)
Aug 16, 2018	11.18	11.53	11.15	11.48	8,841,096	+0.31(+2.82%)
Aug 15, 2018	11.16	11.22	11.09	11.17	9,284,107	-0.01(-0.07%)
Aug 14, 2018	11.11	11.22	11.09	11.17	7,376,303	+0.10(+0.90%)
Aug 13, 2018	11.22	11.24	11.05	11.08	7,408,860	-0.15(-1.33%)
Aug 10, 2018	11.35	11.42	11.22	11.22	6,267,294	-0.15(-1.31%)
Aug 09, 2018	11.55	11.56	11.35	11.37	7,981,249	-0.17(-1.51%)
Aug 08, 2018	11.41	11.58	11.33	11.55	9,563,299	+0.26(+2.35%)
Aug 07, 2018	10.98	11.42	10.95	11.28	9,085,793	-0.16(-1.38%)
Aug 06, 2018	11.38	11.48	11.35	11.44	9,779,448	+0.11(+0.95%)
Aug 03, 2018	11.21	11.37	11.16	11.33	9,710,760	+0.12(+1.03%)
Aug 02, 2018	10.99	11.22	10.98	11.22	12,280,130	+0.17(+1.57%)