AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.471	8.509	8.319	8.502	6,159,409	+0.03(+0.36%)
Apr 28, 2016	8.532	8.616	8.425	8.471	6,417,289	-0.11(-1.33%)
Apr 27, 2016	8.480	8.661	8.397	8.585	5,189,119	+0.13(+1.52%)
Apr 26, 2016	8.314	8.457	8.314	8.457	4,741,214	+0.16(+1.91%)
Apr 25, 2016	8.427	8.453	8.291	8.299	4,469,555	-0.14(-1.61%)
Apr 22, 2016	8.412	8.529	8.352	8.435	3,587,940	+0.05(+0.63%)
Apr 21, 2016	8.502	8.551	8.344	8.382	4,514,121	-0.12(-1.42%)
Apr 20, 2016	8.676	8.699	8.487	8.502	3,965,069	-0.17(-2.00%)
Apr 19, 2016	8.578	8.706	8.570	8.676	5,282,467	+0.14(+1.68%)
Apr 18, 2016	8.487	8.570	8.344	8.533	4,277,177	+0.05(+0.53%)
Apr 15, 2016	8.472	8.548	8.457	8.487	4,509,719	+0.01(+0.09%)
Apr 14, 2016	8.465	8.555	8.446	8.480	3,328,285	+0.01(+0.09%)
Apr 13, 2016	8.465	8.518	8.374	8.472	6,021,594	+0.05(+0.63%)
Apr 12, 2016	8.344	8.442	8.303	8.419	5,270,571	+0.11(+1.27%)
Apr 11, 2016	8.306	8.404	8.269	8.314	6,135,126	+0.05(+0.55%)
Apr 08, 2016	8.231	8.416	8.231	8.269	5,971,978	+0.08(+0.92%)
Apr 07, 2016	8.299	8.423	8.140	8.193	9,557,586	-0.17(-1.99%)
Apr 06, 2016	8.352	8.389	8.253	8.359	8,995,530	+0.01(+0.09%)
Apr 05, 2016	8.502	8.540	8.344	8.352	12,061,734	-0.22(-2.55%)
Apr 04, 2016	8.721	8.793	8.533	8.570	7,201,097	-0.16(-1.82%)
Apr 01, 2016	8.812	8.816	8.608	8.729	10,949,606	-0.17(-1.95%)
Mar 31, 2016	8.766	8.902	8.729	8.902	7,497,045	+0.14(+1.55%)
Mar 30, 2016	8.849	8.887	8.751	8.766	4,313,853	-0.02(-0.26%)
Mar 29, 2016	8.589	8.797	8.559	8.789	6,098,703	+0.18(+2.10%)
Mar 28, 2016	8.759	8.774	8.616	8.608	8,397,026	-0.12(-1.38%)
Mar 24, 2016	8.480	8.729	8.729	8.729	10,222,544	+0.20(+2.39%)
Mar 23, 2016	8.736	8.736	8.510	8.525	7,107,349	-0.18(-2.08%)
Mar 22, 2016	8.676	8.789	8.601	8.706	8,979,501	+0.00(+0.00%)
Mar 21, 2016	8.751	8.782	8.684	8.706	8,310,752	-0.06(-0.69%)
Mar 18, 2016	8.699	8.827	8.699	8.766	10,683,280	+0.07(+0.78%)
Mar 17, 2016	8.578	8.729	8.510	8.699	9,145,252	+0.11(+1.23%)
Mar 16, 2016	8.246	8.608	8.231	8.593	11,439,691	+0.32(+3.83%)
Mar 15, 2016	8.216	8.299	8.186	8.276	8,793,989	+0.01(+0.09%)
Mar 14, 2016	8.201	8.306	8.155	8.269	5,516,727	+0.04(+0.46%)
Mar 11, 2016	8.253	8.306	8.170	8.231	6,207,754	+0.08(+0.93%)
Mar 10, 2016	7.922	8.155	7.869	8.155	5,505,661	+0.23(+2.95%)
Mar 09, 2016	8.065	8.140	7.899	7.922	12,578,318	-0.09(-1.13%)
Mar 08, 2016	8.186	8.201	7.982	8.012	8,342,014	-0.20(-2.48%)
Mar 07, 2016	8.103	8.291	8.057	8.216	8,159,856	+0.08(+0.93%)
Mar 04, 2016	7.869	8.163	7.748	8.140	8,441,456	+0.26(+3.25%)
Mar 03, 2016	7.763	7.891	7.612	7.884	6,486,167	+0.13(+1.65%)
Mar 02, 2016	7.590	7.763	7.499	7.756	5,558,671	+0.12(+1.58%)
Mar 01, 2016	7.416	7.673	7.363	7.635	6,718,859	+0.24(+3.27%)
Feb 29, 2016	7.431	7.518	7.378	7.393	5,673,795	-0.05(-0.71%)
Feb 26, 2016	7.552	7.650	7.393	7.446	6,128,521	-0.08(-1.00%)
Feb 25, 2016	7.567	7.605	7.182	7.522	9,045,674	-0.05(-0.60%)
Feb 24, 2016	7.167	7.650	7.031	7.567	9,529,010	+0.34(+4.70%)
Feb 23, 2016	7.326	7.382	7.175	7.227	5,533,052	-0.16(-2.15%)
Feb 22, 2016	7.288	7.393	7.190	7.386	6,320,279	+0.29(+4.04%)
Feb 19, 2016	7.273	7.273	7.046	7.099	5,661,289	-0.22(-2.99%)
Feb 18, 2016	7.273	7.363	7.167	7.318	5,714,415	+0.06(+0.83%)
Feb 17, 2016	7.122	7.348	7.073	7.258	8,480,718	+0.18(+2.56%)
Feb 16, 2016	7.001	7.137	6.941	7.077	6,235,912	+0.16(+2.29%)
Feb 12, 2016	6.797	6.918	6.918	6.918	8,144,685	+0.13(+1.89%)
Feb 11, 2016	7.077	7.087	6.767	6.790	11,460,133	-0.40(-5.56%)
Feb 10, 2016	7.167	7.258	6.978	7.190	5,631,724	+0.02(+0.21%)
Feb 09, 2016	7.039	7.273	6.941	7.175	7,330,491	+0.05(+0.74%)
Feb 08, 2016	7.303	7.326	7.031	7.122	7,973,271	-0.23(-3.18%)
Feb 05, 2016	7.197	7.522	7.197	7.356	10,786,510	-0.04(-0.51%)
Feb 04, 2016	7.318	7.627	7.318	7.393	11,074,141	+0.04(+0.51%)
Feb 03, 2016	7.099	7.386	7.061	7.356	12,210,689	+0.35(+4.95%)
Feb 02, 2016	7.061	7.160	6.994	7.009	10,292,830	-0.13(-1.80%)