AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	24.32	24.53	24.04	24.08	6,377,534	-0.06(-0.26%)
Mar 30, 2021	23.45	24.14	23.40	24.14	5,125,101	+0.73(+3.11%)
Mar 29, 2021	23.52	23.64	23.33	23.41	4,225,248	-0.22(-0.95%)
Mar 26, 2021	23.50	23.69	23.26	23.64	5,630,047	+0.18(+0.77%)
Mar 25, 2021	22.79	23.58	22.61	23.46	6,074,647	+0.42(+1.83%)
Mar 24, 2021	22.96	23.72	22.96	23.04	6,120,473	+0.06(+0.27%)
Mar 23, 2021	23.32	23.36	22.82	22.97	7,653,803	-0.34(-1.46%)
Mar 22, 2021	23.68	23.76	23.25	23.32	8,884,728	-0.31(-1.33%)
Mar 19, 2021	23.36	23.85	23.27	23.63	12,426,276	+0.28(+1.19%)
Mar 18, 2021	24.12	24.23	23.33	23.35	9,794,185	-0.76(-3.17%)
Mar 17, 2021	24.96	24.96	23.68	24.12	13,297,280	-0.93(-3.73%)
Mar 16, 2021	25.45	25.55	25.03	25.05	5,062,997	-0.55(-2.14%)
Mar 15, 2021	25.49	25.83	25.40	25.60	4,826,982	+0.04(+0.18%)
Mar 12, 2021	25.18	25.61	24.91	25.55	3,778,008	+0.24(+0.96%)
Mar 11, 2021	24.99	25.44	24.89	25.31	5,158,148	+0.62(+2.51%)
Mar 10, 2021	24.91	25.32	24.61	24.69	7,695,813	-0.04(-0.15%)
Mar 09, 2021	24.13	25.10	23.98	24.73	7,063,558	+1.12(+4.76%)
Mar 08, 2021	23.46	23.86	23.13	23.60	9,414,640	+0.26(+1.12%)
Mar 05, 2021	23.35	23.57	22.30	23.34	11,843,073	+0.10(+0.43%)
Mar 04, 2021	23.49	23.78	22.97	23.24	21,012,222	-0.91(-3.76%)
Mar 03, 2021	24.03	24.20	23.67	24.15	7,790,340	+0.07(+0.30%)
Mar 02, 2021	24.23	24.34	23.93	24.08	6,277,502	-0.17(-0.70%)
Mar 01, 2021	24.31	24.52	23.89	24.25	6,731,222	+0.40(+1.66%)
Feb 26, 2021	23.71	24.38	23.46	23.85	6,560,408	+0.19(+0.80%)
Feb 25, 2021	24.86	25.05	23.52	23.67	9,248,200	-1.48(-5.89%)
Feb 24, 2021	24.46	25.40	24.42	25.15	9,654,517	+0.70(+2.87%)
Feb 23, 2021	24.14	24.56	22.94	24.45	10,903,985	+0.20(+0.81%)
Feb 22, 2021	25.26	25.26	24.22	24.25	10,697,108	-1.18(-4.63%)
Feb 19, 2021	25.16	25.69	25.09	25.43	4,845,541	+0.45(+1.80%)
Feb 18, 2021	25.70	25.88	24.58	24.98	8,477,252	-0.85(-3.30%)
Feb 17, 2021	25.87	26.06	25.62	25.83	5,320,732	-0.13(-0.52%)
Feb 16, 2021	25.69	26.11	25.54	25.97	8,205,839	+0.34(+1.33%)
Feb 12, 2021	25.15	25.63	25.10	25.62	5,549,436	+0.48(+1.89%)
Feb 11, 2021	24.97	25.33	24.83	25.15	6,208,950	+0.32(+1.30%)
Feb 10, 2021	25.22	25.26	24.32	24.82	8,421,190	-0.24(-0.97%)
Feb 09, 2021	24.78	25.08	24.54	25.07	5,873,099	+0.21(+0.83%)
Feb 08, 2021	24.38	25.11	24.20	24.86	9,387,041	+0.74(+3.05%)
Feb 05, 2021	23.73	24.34	23.59	24.12	4,815,034	+0.62(+2.64%)
Feb 04, 2021	23.13	23.55	23.02	23.50	5,379,362	+0.29(+1.24%)
Feb 03, 2021	23.17	23.32	22.82	23.22	5,860,972	+0.09(+0.39%)
Feb 02, 2021	22.55	23.50	22.40	23.13	12,480,849	+0.84(+3.79%)
Feb 01, 2021	22.15	22.60	21.82	22.28	11,900,255	+0.38(+1.72%)
Jan 29, 2021	21.82	22.37	21.77	21.91	8,072,413	-0.14(-0.65%)
Jan 28, 2021	20.98	22.26	20.69	22.05	13,379,213	+1.56(+7.63%)
Jan 27, 2021	21.38	21.41	20.36	20.49	15,912,425	-1.43(-6.51%)
Jan 26, 2021	23.41	23.52	21.82	21.91	11,775,523	-1.49(-6.37%)
Jan 25, 2021	23.97	24.28	23.12	23.40	12,011,488	-0.78(-3.21%)
Jan 22, 2021	24.22	24.34	24.03	24.18	6,483,355	-0.16(-0.66%)
Jan 21, 2021	25.01	25.05	24.24	24.34	7,965,016	-0.66(-2.64%)
Jan 20, 2021	24.97	25.58	24.88	25.00	7,630,105	-0.04(-0.14%)
Jan 19, 2021	25.03	25.35	24.76	25.04	7,382,580	+0.41(+1.67%)
Jan 15, 2021	24.33	24.82	24.23	24.63	5,851,237	+0.13(+0.55%)
Jan 14, 2021	23.98	24.61	23.98	24.49	6,639,864	+0.51(+2.12%)
Jan 13, 2021	23.30	24.14	23.23	23.98	9,183,395	+0.77(+3.31%)
Jan 12, 2021	22.78	23.30	22.73	23.22	5,850,399	+0.50(+2.20%)
Jan 11, 2021	22.39	22.80	22.32	22.72	6,753,796	+0.04(+0.16%)
Jan 08, 2021	22.21	22.70	22.08	22.68	5,020,294	+0.62(+2.79%)
Jan 07, 2021	22.48	22.57	22.07	22.07	6,801,226	-0.22(-1.00%)
Jan 06, 2021	21.66	22.50	21.50	22.29	7,289,908	+0.86(+4.00%)
Jan 05, 2021	20.71	21.58	20.70	21.43	7,163,993	+0.70(+3.36%)