AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	13.14	13.31	13.10	13.25	5,912,804	+0.18(+1.39%)
Aug 29, 2019	12.90	13.13	12.90	13.07	5,666,850	+0.22(+1.75%)
Aug 28, 2019	12.63	12.89	12.62	12.84	6,097,393	+0.22(+1.71%)
Aug 27, 2019	12.88	12.96	12.62	12.63	7,279,895	-0.20(-1.55%)
Aug 26, 2019	12.83	12.92	12.77	12.83	2,633,677	+0.04(+0.34%)
Aug 23, 2019	13.14	13.18	12.72	12.78	4,560,407	-0.35(-2.70%)
Aug 22, 2019	13.21	13.24	12.98	13.14	4,163,486	-0.10(-0.78%)
Aug 21, 2019	13.17	13.32	13.13	13.24	3,917,530	+0.11(+0.86%)
Aug 20, 2019	13.27	13.29	13.05	13.13	6,968,713	-0.15(-1.11%)
Aug 19, 2019	13.14	13.38	13.12	13.27	5,307,115	+0.14(+1.05%)
Aug 16, 2019	12.78	13.18	12.76	13.14	5,984,890	+0.37(+2.91%)
Aug 15, 2019	12.91	12.92	12.64	12.76	6,527,257	-0.02(-0.14%)
Aug 14, 2019	13.03	13.06	12.71	12.78	7,652,987	-0.33(-2.50%)
Aug 13, 2019	13.10	13.24	13.06	13.11	4,038,062	-0.06(-0.46%)
Aug 12, 2019	13.41	13.41	13.09	13.17	5,084,737	-0.29(-2.12%)
Aug 09, 2019	13.65	13.73	13.44	13.46	4,105,442	-0.24(-1.77%)
Aug 08, 2019	13.53	13.78	13.49	13.70	5,906,210	+0.16(+1.15%)
Aug 07, 2019	13.53	13.57	13.24	13.54	10,561,882	-0.03(-0.19%)
Aug 06, 2019	13.84	13.99	13.28	13.57	14,317,314	-0.54(-3.80%)
Aug 05, 2019	14.45	14.51	13.99	14.10	5,168,334	-0.44(-3.03%)
Aug 02, 2019	14.88	14.94	14.53	14.55	6,867,512	-0.41(-2.72%)
Aug 01, 2019	14.49	15.01	14.48	14.95	6,131,999	+0.44(+3.04%)
Jul 31, 2019	14.73	14.79	14.44	14.51	14,069,297	-0.19(-1.31%)
Jul 30, 2019	14.51	14.74	14.46	14.70	4,515,274	+0.08(+0.53%)
Jul 29, 2019	14.58	14.65	14.50	14.63	3,925,598	+0.10(+0.71%)
Jul 26, 2019	14.52	14.61	14.44	14.52	4,289,543	+0.03(+0.18%)
Jul 25, 2019	14.40	14.55	14.39	14.50	3,208,189	+0.03(+0.24%)
Jul 24, 2019	14.44	14.50	14.36	14.46	2,750,226	+0.03(+0.24%)
Jul 23, 2019	14.61	14.63	14.37	14.43	3,458,999	-0.20(-1.35%)
Jul 22, 2019	14.80	14.82	14.46	14.63	6,439,359	-0.14(-0.93%)
Jul 19, 2019	15.03	15.04	14.76	14.76	3,927,503	-0.27(-1.77%)
Jul 18, 2019	15.12	15.12	14.76	15.03	5,772,300	-0.10(-0.68%)
Jul 17, 2019	14.87	15.26	14.86	15.13	13,222,284	+0.31(+2.08%)
Jul 16, 2019	14.69	14.83	14.67	14.82	7,053,538	+0.12(+0.82%)
Jul 15, 2019	14.64	14.72	14.54	14.70	3,931,065	+0.06(+0.41%)
Jul 12, 2019	14.56	14.65	14.44	14.64	3,339,188	+0.10(+0.71%)
Jul 11, 2019	14.58	14.60	14.39	14.54	4,024,396	-0.03(-0.18%)
Jul 10, 2019	14.65	14.70	14.55	14.57	4,005,234	-0.06(-0.41%)
Jul 09, 2019	14.67	14.74	14.54	14.63	4,396,510	-0.08(-0.53%)
Jul 08, 2019	14.62	14.76	14.60	14.70	3,922,590	+0.03(+0.18%)
Jul 05, 2019	14.72	14.73	14.49	14.68	4,446,419	-0.14(-0.93%)
Jul 03, 2019	14.62	14.94	14.60	14.82	6,141,032	+0.28(+1.95%)
Jul 02, 2019	14.44	14.68	14.38	14.53	6,471,075	+0.15(+1.07%)
Jul 01, 2019	14.42	14.47	14.28	14.38	4,545,163	+0.01(+0.06%)
Jun 28, 2019	14.19	14.40	14.17	14.37	8,076,615	+0.19(+1.33%)
Jun 27, 2019	13.97	14.18	13.96	14.18	5,595,090	+0.19(+1.35%)
Jun 26, 2019	14.27	14.27	13.96	13.99	4,676,950	-0.28(-1.98%)
Jun 25, 2019	14.29	14.36	14.17	14.28	5,649,363	+0.02(+0.12%)
Jun 24, 2019	14.44	14.46	14.14	14.26	4,507,028	-0.11(-0.78%)
Jun 21, 2019	14.51	14.51	14.28	14.37	5,887,814	-0.15(-1.00%)
Jun 20, 2019	14.35	14.58	14.23	14.52	7,082,237	+0.31(+2.17%)
Jun 19, 2019	14.37	14.44	13.95	14.21	8,417,617	-0.23(-1.60%)
Jun 18, 2019	14.58	14.60	14.36	14.44	4,732,072	+0.01(+0.06%)
Jun 17, 2019	14.65	14.70	14.31	14.43	4,959,268	-0.22(-1.52%)
Jun 14, 2019	14.46	14.75	14.46	14.65	4,475,928	+0.20(+1.36%)
Jun 13, 2019	14.41	14.51	14.35	14.46	3,540,879	+0.09(+0.60%)
Jun 12, 2019	14.04	14.39	14.04	14.37	4,502,232	+0.33(+2.32%)
Jun 11, 2019	14.12	14.24	13.92	14.04	7,022,170	-0.04(-0.30%)
Jun 10, 2019	14.31	14.31	14.01	14.09	4,122,539	-0.23(-1.62%)
Jun 07, 2019	14.63	14.67	14.30	14.32	4,443,970	-0.22(-1.53%)
Jun 06, 2019	14.13	14.57	14.07	14.54	11,193,789	+0.40(+2.85%)
Jun 05, 2019	13.87	14.15	13.87	14.14	8,476,210	+0.35(+2.55%)
Jun 04, 2019	13.67	13.82	13.52	13.79	8,186,540	+0.13(+0.94%)