AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	10.70	10.77	10.50	10.77	9,467,911	-0.22(-2.01%)
Jun 29, 2018	11.07	11.09	10.87	10.99	7,788,004	-0.08(-0.74%)
Jun 28, 2018	10.89	11.11	10.86	11.07	11,031,274	+0.22(+2.04%)
Jun 27, 2018	10.78	11.00	10.73	10.85	9,658,074	+0.02(+0.23%)
Jun 26, 2018	10.57	10.85	10.52	10.83	10,379,200	+0.28(+2.64%)
Jun 25, 2018	10.54	10.59	10.47	10.55	6,051,090	+0.01(+0.08%)
Jun 22, 2018	10.62	10.63	10.51	10.54	9,735,930	-0.02(-0.23%)
Jun 21, 2018	10.62	10.65	10.55	10.57	5,484,986	-0.03(-0.31%)
Jun 20, 2018	10.73	10.77	10.53	10.60	8,700,090	-0.12(-1.15%)
Jun 19, 2018	10.72	10.82	10.62	10.72	11,285,543	+0.01(+0.08%)
Jun 18, 2018	10.70	10.79	10.66	10.71	6,365,676	+0.00(+0.00%)
Jun 15, 2018		10.80	10.56	10.71	12,116,357	-0.09(-0.83%)
Jun 14, 2018	10.80	10.94	10.72	10.80	8,638,391	+0.04(+0.38%)
Jun 13, 2018	10.74	10.79	10.70	10.76	7,823,921	+0.07(+0.69%)
Jun 12, 2018	10.54	10.71	10.50	10.69	7,418,521	+0.17(+1.64%)
Jun 11, 2018	10.49	10.57	10.37	10.52	4,744,433	+0.05(+0.47%)
Jun 08, 2018	10.42	10.47	10.33	10.47	6,900,371	+0.04(+0.39%)
Jun 07, 2018	10.27	10.48	10.26	10.43	7,439,087	+0.17(+1.68%)
Jun 06, 2018			10.22	10.26	8,658,503	-0.34(-3.25%)
Jun 05, 2018	10.66	10.86	10.55	10.60	16,125,296	+0.00(+0.00%)
Jun 04, 2018	10.54	10.73	10.50	10.60	10,070,327	+0.11(+1.09%)
Jun 01, 2018	10.42	10.52	10.35	10.48	7,557,080	+0.03(+0.31%)
May 31, 2018	10.35	10.54	10.35	10.45	8,349,952	+0.07(+0.63%)
May 30, 2018	10.19	10.42	10.12	10.39	9,583,654	+0.21(+2.10%)
May 29, 2018	10.14	10.24	10.08	10.17	6,110,273	+0.00(+0.00%)
May 25, 2018		10.17	10.17	10.17	0	+0.02(+0.16%)
May 24, 2018	10.02	10.19	9.960	10.16	5,065,318	+0.16(+1.64%)
May 23, 2018	9.944	10.02	9.894	9.993	6,157,841	-0.01(-0.08%)
May 22, 2018	9.935	10.05	9.915	10.00	6,470,209	+0.11(+1.16%)
May 21, 2018	9.829	9.944	9.788	9.886	7,183,129	+0.11(+1.09%)
May 18, 2018	9.886	9.888	9.675	9.780	8,382,560	-0.10(-1.00%)
May 17, 2018	10.07	10.10	9.841	9.878	9,933,217	-0.19(-1.87%)
May 16, 2018	9.993	10.10	9.927	10.07	6,131,145	-0.02(-0.16%)
May 15, 2018	10.08	10.12	10.02	10.08	7,570,702	-0.04(-0.40%)
May 14, 2018	10.10	10.17	10.07	10.12	6,595,567	+0.05(+0.49%)
May 11, 2018	10.12	10.15	10.03	10.07	4,857,082	-0.02(-0.16%)
May 10, 2018	9.919	10.10	9.895	10.09	5,132,911	+0.20(+1.99%)
May 09, 2018	9.730	9.911	9.646	9.894	9,874,202	+0.28(+2.90%)
May 08, 2018	9.960	9.976	9.558	9.616	19,363,558	-0.52(-5.17%)
May 07, 2018	10.10	10.15	9.993	10.14	16,020,986	+0.03(+0.32%)
May 04, 2018	10.07	10.16	10.03	10.11	4,105,707	+0.02(+0.24%)
May 03, 2018	9.993	10.10	9.878	10.08	7,267,589	+0.09(+0.90%)
May 02, 2018	9.976	10.08	9.944	9.993	9,535,083	-0.02(-0.16%)