AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.04	15.26	13.82	14.68	14,313,957	-1.37(-8.53%)
Feb 27, 2020	16.28	16.72	16.01	16.05	9,623,289	-0.35(-2.14%)
Feb 26, 2020	17.10	17.13	16.39	16.40	5,645,468	-0.61(-3.56%)
Feb 25, 2020	17.82	17.83	16.99	17.00	6,691,804	-0.76(-4.30%)
Feb 24, 2020	17.84	17.98	17.66	17.77	4,470,284	-0.44(-2.41%)
Feb 21, 2020	18.25	18.34	18.16	18.20	4,500,994	-0.04(-0.24%)
Feb 20, 2020	18.31	18.37	18.13	18.25	3,213,066	-0.10(-0.53%)
Feb 19, 2020	18.55	18.56	18.35	18.35	2,535,405	-0.11(-0.57%)
Feb 18, 2020	18.37	18.63	18.28	18.45	2,890,298	+0.09(+0.48%)
Feb 14, 2020	18.29	18.40	18.26	18.36	3,954,341	+0.09(+0.48%)
Feb 13, 2020	18.35	18.38	18.20	18.27	3,884,082	-0.11(-0.62%)
Feb 12, 2020	18.20	18.43	18.15	18.39	3,572,543	+0.15(+0.82%)
Feb 11, 2020	18.08	18.33	18.07	18.24	3,608,661	+0.24(+1.32%)
Feb 10, 2020	17.99	18.04	17.88	18.00	2,856,025	+0.02(+0.10%)
Feb 07, 2020	18.03	18.08	17.92	17.99	2,514,648	-0.07(-0.39%)
Feb 06, 2020	18.27	18.31	18.04	18.06	3,551,644	-0.16(-0.87%)
Feb 05, 2020	18.14	18.34	18.09	18.21	4,136,486	+0.13(+0.73%)
Feb 04, 2020	17.89	18.15	17.85	18.08	4,816,052	+0.26(+1.48%)
Feb 03, 2020	17.52	17.88	17.46	17.82	4,380,619	+0.39(+2.27%)
Jan 31, 2020	17.60	17.70	17.36	17.42	4,153,694	-0.28(-1.59%)
Jan 30, 2020	17.62	17.72	17.49	17.70	2,684,843	+0.00(+0.02%)
Jan 29, 2020	17.56	17.76	17.47	17.70	3,840,110	+0.12(+0.69%)
Jan 28, 2020	17.56	17.71	17.49	17.58	3,592,311	+0.09(+0.50%)
Jan 27, 2020	17.69	17.75	17.44	17.49	4,125,439	-0.26(-1.47%)
Jan 24, 2020	17.90	17.91	17.70	17.75	2,355,959	-0.16(-0.88%)
Jan 23, 2020	17.75	17.93	17.69	17.91	3,610,067	+0.14(+0.78%)
Jan 22, 2020	17.82	18.04	17.75	17.77	4,400,011	-0.06(-0.34%)
Jan 21, 2020	17.75	17.91	17.64	17.83	7,346,449	-0.03(-0.15%)
Jan 17, 2020	17.87	17.94	17.63	17.86	5,746,411	-0.06(-0.34%)
Jan 16, 2020	17.82	17.93	17.73	17.92	3,236,655	+0.10(+0.54%)
Jan 15, 2020	17.73	17.93	17.65	17.82	3,557,555	+0.05(+0.29%)
Jan 14, 2020	17.68	17.78	17.60	17.77	4,469,257	+0.08(+0.44%)
Jan 13, 2020	17.55	17.79	17.55	17.69	3,608,676	+0.11(+0.64%)
Jan 10, 2020	17.62	17.71	17.55	17.58	2,932,782	-0.07(-0.39%)
Jan 09, 2020	17.48	17.79	17.48	17.65	4,778,928	+0.17(+1.00%)
Jan 08, 2020	17.55	17.64	17.33	17.48	5,138,435	-0.03(-0.20%)
Jan 07, 2020	17.44	17.53	17.32	17.51	3,719,997	+0.06(+0.35%)
Jan 06, 2020	17.21	17.46	17.20	17.45	4,995,782	+0.20(+1.16%)
Jan 03, 2020	17.33	17.46	17.20	17.25	6,140,602	-0.20(-1.15%)
Jan 02, 2020	17.40	17.51	17.32	17.45	3,523,990	+0.11(+0.65%)
Dec 31, 2019	17.47	17.53	17.21	17.34	6,938,855	-0.12(-0.70%)
Dec 30, 2019	17.34	17.49	17.31	17.46	2,860,166	+0.05(+0.30%)
Dec 27, 2019	17.34	17.41	17.25	17.41	2,583,130	+0.04(+0.25%)
Dec 26, 2019	17.29	17.41	17.24	17.36	2,552,913	+0.15(+0.86%)
Dec 24, 2019	17.27	17.33	17.20	17.21	1,131,948	-0.05(-0.30%)
Dec 23, 2019	17.36	17.36	17.14	17.27	3,001,612	+0.01(+0.05%)
Dec 20, 2019	17.02	17.39	16.98	17.26	10,436,291	+0.23(+1.33%)
Dec 19, 2019	16.74	17.06	16.67	17.03	9,517,958	+0.33(+1.98%)
Dec 18, 2019	16.45	16.87	16.39	16.70	13,704,751	+0.22(+1.32%)
Dec 17, 2019	16.89	16.89	16.45	16.48	9,509,554	-0.39(-2.32%)
Dec 16, 2019	16.53	16.88	16.50	16.87	5,677,124	+0.39(+2.38%)
Dec 13, 2019	16.53	16.57	16.45	16.48	5,587,197	-0.01(-0.05%)
Dec 12, 2019	16.45	16.68	16.43	16.49	5,259,631	+0.02(+0.11%)
Dec 11, 2019	16.70	16.75	16.46	16.47	5,471,921	-0.19(-1.15%)
Dec 10, 2019	16.42	16.75	16.40	16.67	4,313,029	+0.30(+1.81%)
Dec 09, 2019	16.33	16.42	16.24	16.37	6,069,441	+0.06(+0.37%)
Dec 06, 2019	16.35	16.43	16.28	16.31	7,697,734	-0.08(-0.48%)
Dec 05, 2019	16.50	16.52	16.34	16.39	6,804,077	-0.08(-0.48%)
Dec 04, 2019	16.37	16.54	16.36	16.46	6,752,213	+0.05(+0.32%)
Dec 03, 2019	16.45	16.53	16.38	16.41	6,715,036	-0.07(-0.42%)