AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	27.52	27.63	27.19	27.57	2,329,766	-0.05(-0.17%)
Dec 29, 2022	27.34	27.86	27.33	27.61	1,482,809	+0.47(+1.73%)
Dec 28, 2022	27.79	27.79	26.99	27.14	3,385,481	-0.48(-1.73%)
Dec 27, 2022	27.58	27.72	27.44	27.62	1,674,551	+0.13(+0.49%)
Dec 23, 2022	27.09	27.51	26.98	27.49	1,598,875	+0.35(+1.31%)
Dec 22, 2022	27.36	27.44	26.67	27.13	1,999,818	-0.41(-1.50%)
Dec 21, 2022	27.36	27.65	27.08	27.55	2,723,691	+0.36(+1.34%)
Dec 20, 2022	27.00	27.37	27.00	27.18	3,017,053	+0.15(+0.57%)
Dec 19, 2022	27.19	27.29	26.83	27.03	2,570,045	-0.13(-0.49%)
Dec 16, 2022	27.32	27.38	26.86	27.16	7,169,037	-0.35(-1.29%)
Dec 15, 2022	27.78	27.79	27.32	27.52	3,643,109	-0.51(-1.81%)
Dec 14, 2022	28.09	28.30	27.64	28.03	4,336,700	-0.03(-0.10%)
Dec 13, 2022	28.54	28.65	27.65	28.05	6,341,021	+0.15(+0.55%)
Dec 12, 2022	27.52	27.93	27.33	27.90	2,556,619	+0.57(+2.07%)
Dec 09, 2022	27.06	27.56	26.97	27.34	4,028,960	+0.17(+0.64%)
Dec 08, 2022	27.22	27.77	26.92	27.16	4,268,660	+0.34(+1.29%)
Dec 07, 2022	26.89	27.07	26.72	26.82	3,180,798	-0.14(-0.53%)
Dec 06, 2022	27.18	27.34	26.71	26.96	2,707,239	-0.23(-0.85%)
Dec 05, 2022	27.21	27.41	27.03	27.19	3,036,907	-0.29(-1.05%)
Dec 02, 2022	27.09	27.62	27.02	27.48	3,464,122	-0.05(-0.17%)
Dec 01, 2022	28.10	28.38	27.46	27.53	3,286,459	-0.19(-0.69%)
Nov 30, 2022	27.06	27.79	26.89	27.72	5,722,264	+0.63(+2.34%)
Nov 29, 2022	26.91	27.19	26.72	27.09	3,831,937	+0.21(+0.78%)
Nov 28, 2022	27.06	27.30	26.81	26.88	3,475,231	-0.55(-1.99%)
Nov 25, 2022	27.52	27.90	27.37	27.42	1,978,772	+0.12(+0.46%)
Nov 23, 2022	26.85	27.32	26.73	27.30	2,594,124	+0.38(+1.42%)
Nov 22, 2022	27.04	27.33	26.73	26.91	3,612,350	+0.01(+0.04%)
Nov 21, 2022	26.43	26.97	26.38	26.90	4,861,031	+0.39(+1.48%)
Nov 18, 2022	26.74	26.89	26.14	26.51	7,201,297	+0.18(+0.69%)
Nov 17, 2022	26.39	26.49	25.96	26.33	3,379,395	-0.47(-1.75%)
Nov 16, 2022	26.51	26.90	26.46	26.80	3,328,698	+0.17(+0.65%)
Nov 15, 2022	26.66	26.82	26.26	26.63	4,064,191	+0.24(+0.91%)
Nov 14, 2022	26.85	26.85	26.38	26.39	3,153,659	-0.53(-1.96%)
Nov 11, 2022	27.13	27.38	26.77	26.91	4,714,205	-0.13(-0.50%)
Nov 10, 2022	26.04	27.07	25.84	27.05	6,658,771	+1.89(+7.50%)
Nov 09, 2022	25.15	25.60	25.02	25.16	4,683,470	-0.23(-0.91%)
Nov 08, 2022	25.71	25.72	25.09	25.39	4,340,172	-0.28(-1.08%)
Nov 07, 2022	25.45	25.89	25.04	25.67	5,361,172	+0.31(+1.21%)
Nov 04, 2022	25.88	26.04	24.67	25.36	4,544,659	+0.26(+1.03%)
Nov 03, 2022	24.55	25.38	24.44	25.10	4,283,982	+0.34(+1.39%)
Nov 02, 2022	25.17		24.66	24.76	4,148,368	-0.49(-1.94%)
Nov 01, 2022	25.32	25.65	25.20	25.25	5,061,278	+0.17(+0.69%)
Oct 31, 2022	25.16	25.28	24.90	25.07	4,969,762	-0.14(-0.54%)
Oct 28, 2022	24.69	25.23	24.54	25.21	5,437,187	+0.66(+2.68%)
Oct 27, 2022	24.55	24.93	24.44	24.55	3,917,414	+0.30(+1.26%)
Oct 26, 2022	24.10	24.52	23.96	24.25	3,469,301	+0.25(+1.03%)
Oct 25, 2022	23.51	24.20	23.44	24.00	4,872,122	+0.56(+2.40%)
Oct 24, 2022	23.52	23.60	23.04	23.44	2,894,579	+0.11(+0.49%)
Oct 21, 2022	22.68	23.33	22.39	23.32	4,759,101	+0.95(+4.26%)
Oct 20, 2022	22.96	23.02	22.18	22.37	3,081,958	-0.62(-2.69%)
Oct 19, 2022	22.93	23.25	22.80	22.99	3,257,016	-0.26(-1.11%)
Oct 18, 2022	23.26	23.50	23.09	23.25	3,520,259	+0.50(+2.18%)
Oct 17, 2022	22.76	23.19	22.69	22.75	4,192,809	+0.54(+2.44%)
Oct 14, 2022	23.47	23.73	22.15	22.21	4,621,170	-1.04(-4.47%)
Oct 13, 2022	22.50	23.41	22.14	23.25	5,457,718	+0.26(+1.12%)
Oct 12, 2022	23.43	23.44	22.85	22.99	4,440,409	-0.52(-2.23%)
Oct 11, 2022	23.60	23.81	23.26	23.51	5,031,869	-0.20(-0.84%)
Oct 10, 2022	23.78	24.08	23.58	23.71	4,576,283	-0.03(-0.12%)
Oct 07, 2022	24.00	24.17	23.44	23.74	4,664,348	-0.46(-1.89%)
Oct 06, 2022	24.13	24.28	23.45	24.20	7,003,396	-0.02(-0.08%)
Oct 05, 2022	23.60	24.40	23.50	24.22	5,109,175	+0.14(+0.59%)
Oct 04, 2022	22.79	24.11	22.78	24.08	8,127,845	+1.63(+7.26%)