AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	16.04	16.09	15.81	15.88	4,555,197	-0.13(-0.84%)
Aug 28, 2020	16.00	16.07	15.72	16.01	5,338,054	-0.01(-0.06%)
Aug 27, 2020	15.90	16.11	15.83	16.02	3,929,943	+0.16(+1.02%)
Aug 26, 2020	16.00	16.02	15.73	15.86	3,556,481	-0.14(-0.89%)
Aug 25, 2020	16.25	16.25	15.79	16.00	3,174,170	-0.16(-1.00%)
Aug 24, 2020	16.21	16.26	16.02	16.16	4,373,572	+0.04(+0.28%)
Aug 21, 2020	16.10	16.24	15.94	16.12	5,794,611	+0.06(+0.39%)
Aug 20, 2020	15.56	16.16	15.44	16.06	5,782,155	+0.30(+1.87%)
Aug 19, 2020	15.87	16.07	15.73	15.76	2,923,113	-0.11(-0.68%)
Aug 18, 2020	15.73	16.00	15.65	15.87	5,181,627	+0.06(+0.40%)
Aug 17, 2020	15.74	15.92	15.64	15.81	4,750,571	+0.09(+0.57%)
Aug 14, 2020	15.84	15.84	15.60	15.72	4,772,611	-0.20(-1.24%)
Aug 13, 2020	15.47	16.09	15.35	15.91	8,876,578	+0.47(+3.07%)
Aug 12, 2020	15.20	15.77	15.01	15.44	5,750,651	+0.25(+1.65%)
Aug 11, 2020	15.86	15.98	15.17	15.19	6,565,970	-0.55(-3.47%)
Aug 10, 2020	15.50	15.85	15.14	15.73	6,538,362	+0.38(+2.51%)
Aug 07, 2020	14.70	15.48	14.64	15.35	9,645,053	+0.55(+3.69%)
Aug 06, 2020	13.73	15.04	13.64	14.80	10,650,127	+1.03(+7.47%)
Aug 05, 2020	13.95	14.02	13.61	13.78	6,765,473	-0.06(-0.45%)
Aug 04, 2020	13.52	13.89	13.40	13.84	6,221,423	+0.31(+2.31%)
Aug 03, 2020	13.61	13.61	13.37	13.53	3,864,613	-0.10(-0.72%)
Jul 31, 2020	13.62	13.65	13.27	13.62	4,549,028	-0.04(-0.31%)
Jul 30, 2020	13.63	13.72	13.42	13.67	3,583,080	-0.12(-0.90%)
Jul 29, 2020	13.53	13.85	13.50	13.79	4,674,528	+0.32(+2.37%)
Jul 28, 2020	13.41	13.63	13.41	13.47	3,773,340	-0.04(-0.33%)
Jul 27, 2020	13.64	13.65	13.31	13.51	6,013,632	-0.13(-0.97%)
Jul 24, 2020	13.93	14.04	13.57	13.65	4,769,198	-0.25(-1.79%)
Jul 23, 2020	13.87	14.09	13.81	13.90	4,660,733	+0.07(+0.51%)
Jul 22, 2020	13.51	13.93	13.20	13.82	7,578,945	+0.16(+1.17%)
Jul 21, 2020	13.65	14.01	13.57	13.67	5,837,025	+0.14(+1.05%)
Jul 20, 2020	13.75	13.76	13.43	13.52	6,310,053	-0.33(-2.37%)
Jul 17, 2020	13.18	13.93	13.09	13.85	9,297,369	+0.66(+5.04%)
Jul 16, 2020	13.35	13.44	13.13	13.19	4,181,875	-0.17(-1.26%)
Jul 15, 2020	13.25	13.46	13.18	13.36	5,599,075	+0.27(+2.10%)
Jul 14, 2020	12.94	13.28	12.89	13.08	7,406,311	+0.11(+0.82%)
Jul 13, 2020	12.80	13.19	12.76	12.97	7,600,441	+0.25(+1.95%)
Jul 10, 2020	12.34	12.78	12.31	12.73	5,820,306	+0.39(+3.16%)
Jul 09, 2020	12.66	12.74	12.20	12.34	6,295,718	-0.46(-3.60%)
Jul 08, 2020	12.48	12.82	12.37	12.80	7,203,387	+0.27(+2.12%)
Jul 07, 2020	12.62	12.63	12.43	12.53	4,700,044	-0.29(-2.28%)
Jul 06, 2020	13.11	13.34	12.71	12.82	6,236,584	-0.01(-0.07%)
Jul 02, 2020	12.95	13.12	12.80	12.83	5,305,415	+0.06(+0.49%)
Jul 01, 2020	12.94	13.02	12.65	12.77	6,434,661	-0.07(-0.55%)
Jun 30, 2020	12.64	12.89	12.48	12.84	10,423,296	+0.13(+1.05%)
Jun 29, 2020	12.37	12.80	12.15	12.71	11,103,953	+0.52(+4.29%)
Jun 26, 2020	12.25	12.39	11.99	12.19	14,756,699	-0.12(-0.94%)
Jun 25, 2020	12.18	12.37	12.03	12.30	10,967,428	+0.04(+0.29%)
Jun 24, 2020	12.12	12.42	11.95	12.27	9,401,318	+0.00(+0.00%)
Jun 23, 2020	12.52	12.74	12.20	12.27	8,677,034	-0.12(-1.00%)
Jun 22, 2020	11.84	12.53	11.68	12.39	10,189,368	+0.57(+4.80%)
Jun 19, 2020	12.15	12.33	11.80	11.82	12,734,824	-0.09(-0.74%)
Jun 18, 2020	11.70	11.97	11.62	11.91	5,146,433	+0.03(+0.22%)
Jun 17, 2020	12.20	12.30	11.78	11.88	7,698,719	-0.22(-1.83%)
Jun 16, 2020	12.03	12.32	11.84	12.11	8,965,395	+0.69(+6.06%)
Jun 15, 2020	10.84	11.50	10.66	11.41	6,743,225	+0.19(+1.66%)
Jun 12, 2020	11.28	11.49	10.86	11.23	7,845,565	+0.42(+3.85%)
Jun 11, 2020	11.08	11.17	10.63	10.81	9,964,890	-0.86(-7.37%)
Jun 10, 2020	12.21	12.22	11.66	11.67	8,960,994	-0.59(-4.84%)
Jun 09, 2020	12.86	12.93	12.16	12.27	7,094,953	-1.00(-7.55%)
Jun 08, 2020	12.85	13.36	12.81	13.27	6,192,151	+0.59(+4.68%)
Jun 05, 2020	12.83	13.35	12.60	12.67	9,389,560	+0.41(+3.32%)
Jun 04, 2020	12.01	12.37	11.88	12.27	10,383,901	+0.19(+1.54%)
Jun 03, 2020	11.82	12.19	11.81	12.08	6,462,323	+0.46(+3.97%)
Jun 02, 2020	11.23	11.64	11.04	11.62	6,112,032	+0.50(+4.46%)