AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	17.57	17.85	17.40	17.57	6,602,394	-0.03(-0.15%)
Oct 29, 2020	17.41	17.77	17.10	17.60	5,296,524	+0.16(+0.89%)
Oct 28, 2020	17.89	18.04	17.32	17.44	7,125,300	-0.75(-4.13%)
Oct 27, 2020	18.40	18.49	18.13	18.19	4,157,503	-0.21(-1.17%)
Oct 26, 2020	18.24	18.47	17.94	18.41	6,345,380	-0.06(-0.34%)
Oct 23, 2020	18.38	18.57	18.18	18.47	4,339,195	+0.21(+1.18%)
Oct 22, 2020	18.07	18.29	17.93	18.26	4,629,227	+0.18(+0.99%)
Oct 21, 2020	17.86	18.13	17.83	18.08	6,093,478	+0.19(+1.05%)
Oct 20, 2020	18.04	18.23	17.85	17.89	5,218,698	+0.09(+0.50%)
Oct 19, 2020	17.80	17.97	17.60	17.80	8,971,562	+0.00(+0.00%)
Oct 16, 2020	17.83	17.92	17.58	17.80	4,291,460	+0.04(+0.20%)
Oct 15, 2020	17.30	17.85	17.25	17.77	4,406,481	+0.21(+1.17%)
Oct 14, 2020	17.49	17.66	17.42	17.56	4,089,172	+0.07(+0.41%)
Oct 13, 2020	17.27	17.54	17.24	17.49	5,707,723	+0.03(+0.15%)
Oct 12, 2020	17.28	17.54	17.18	17.46	5,764,685	+0.18(+1.04%)
Oct 09, 2020	17.44	17.51	16.98	17.28	8,879,392	-0.11(-0.62%)
Oct 08, 2020	16.88	17.43	16.80	17.39	9,853,060	+0.62(+3.68%)
Oct 07, 2020	16.78	16.93	16.62	16.77	3,965,162	+0.08(+0.48%)
Oct 06, 2020	16.63	16.85	16.48	16.69	3,974,782	+0.07(+0.43%)
Oct 05, 2020	16.68	16.80	16.59	16.62	3,851,176	+0.04(+0.22%)
Oct 02, 2020	15.68	16.59	15.62	16.58	7,266,685	+0.55(+3.46%)
Oct 01, 2020	16.32	16.38	15.82	16.03	5,473,230	-0.17(-1.05%)
Sep 30, 2020	16.14	16.34	16.07	16.20	7,395,682	+0.10(+0.61%)
Sep 29, 2020	16.16	16.31	15.94	16.10	4,725,286	+0.12(+0.73%)
Sep 28, 2020	16.35	16.50	15.97	15.99	5,603,801	-0.11(-0.67%)
Sep 25, 2020	16.11	16.16	15.85	16.09	4,083,415	+0.03(+0.17%)
Sep 24, 2020	15.97	16.22	15.58	16.07	8,337,443	+0.18(+1.13%)
Sep 23, 2020	16.43	16.50	15.89	15.89	6,300,540	-0.43(-2.63%)
Sep 22, 2020	16.42	16.51	16.10	16.32	5,384,233	-0.11(-0.65%)
Sep 21, 2020	16.48	16.58	16.08	16.42	5,226,101	-0.38(-2.29%)
Sep 18, 2020	16.52	17.10	16.50	16.81	13,029,883	+0.32(+1.95%)
Sep 17, 2020	15.99	16.63	15.75	16.49	7,706,503	+0.33(+2.05%)
Sep 16, 2020	15.93	16.22	15.86	16.16	4,858,786	+0.24(+1.52%)
Sep 15, 2020	16.18	16.23	15.76	15.91	4,139,994	-0.14(-0.89%)
Sep 14, 2020	16.00	16.17	15.85	16.06	4,934,694	+0.13(+0.84%)
Sep 11, 2020	15.56	15.97	15.44	15.92	8,122,897	+0.39(+2.53%)
Sep 10, 2020	15.69	15.78	15.48	15.53	3,059,700	-0.16(-1.03%)
Sep 09, 2020	15.70	15.86	15.50	15.69	3,341,375	+0.12(+0.75%)
Sep 08, 2020	15.65	15.68	15.39	15.57	4,767,683	-0.14(-0.91%)
Sep 04, 2020	15.88	15.92	15.32	15.72	4,827,389	-0.11(-0.68%)
Sep 03, 2020	16.32	16.41	15.68	15.82	4,940,184	-0.44(-2.70%)
Sep 02, 2020	16.03	16.32	15.86	16.26	5,553,072	+0.24(+1.51%)
Sep 01, 2020	15.79	16.06	15.71	16.02	4,375,904	+0.14(+0.90%)
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%)