AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	10.95	11.14	10.94	11.04	11,579,735	+0.09(+0.82%)
Jul 31, 2018	10.90	11.03	10.87	10.95	13,371,417	+0.05(+0.45%)
Jul 30, 2018	10.97	11.03	10.89	10.90	8,669,566	-0.06(-0.52%)
Jul 27, 2018	11.03	11.05	10.91	10.96	6,492,077	-0.02(-0.22%)
Jul 26, 2018		11.13	10.93	10.98	8,115,976	+0.00(+0.00%)
Jul 25, 2018	10.78	10.99	10.76	10.98	12,952,027	+0.24(+2.21%)
Jul 24, 2018	10.73	10.80	10.59	10.75	6,932,789	+0.03(+0.31%)
Jul 23, 2018	10.67	10.79	10.59	10.71	7,358,070	+0.03(+0.31%)
Jul 20, 2018	10.68	10.72	10.62	10.68	4,165,002	+0.00(+0.00%)
Jul 19, 2018	10.43	10.75	10.43	10.68	10,759,691	+0.25(+2.36%)
Jul 18, 2018	10.53	10.54	10.42	10.44	11,991,218	-0.10(-0.93%)
Jul 17, 2018	10.74	10.76	10.52	10.53	11,094,010	-0.23(-2.13%)
Jul 16, 2018	10.80	10.83	10.75	10.76	4,380,301	-0.04(-0.38%)
Jul 13, 2018	10.76	10.81	10.73	10.80	4,534,741	+0.07(+0.61%)
Jul 12, 2018	10.71	10.77	10.64	10.74	5,565,263	+0.06(+0.54%)
Jul 11, 2018				10.68	8,125,888	+0.16(+1.48%)
Jul 10, 2018	10.32	10.57	10.29	10.53	11,168,182	+0.17(+1.66%)
Jul 09, 2018	10.66	10.66	10.30	10.35	9,422,555	-0.30(-2.85%)
Jul 06, 2018	10.62	10.69	10.59	10.66	6,710,220	+0.02(+0.23%)
Jul 05, 2018	10.62	10.63	10.49	10.63	6,455,801	-0.03(-0.31%)
Jul 03, 2018		10.66	10.66	10.66	0	-0.11(-0.99%)