AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.315	9.315	9.315	0	+0.11(+1.25%)
Mar 28, 2018	8.995	9.200	8.962	9.200	15,054,322	+0.23(+2.56%)
Mar 27, 2018	8.880	9.102	8.876	8.971	8,536,744	+0.09(+1.01%)
Mar 26, 2018	8.815	8.921	8.729	8.880	7,042,852	+0.10(+1.12%)
Mar 23, 2018	8.938	9.028	8.749	8.782	7,978,450	-0.08(-0.92%)
Mar 22, 2018	8.848	9.040	8.758	8.864	9,629,684	+0.02(+0.19%)
Mar 21, 2018	8.782	8.971	8.741	8.848	6,943,025	+0.07(+0.84%)
Mar 20, 2018	8.848	8.897	8.708	8.774	7,762,974	-0.05(-0.56%)
Mar 19, 2018	8.913	8.930	8.766	8.823	6,892,630	-0.06(-0.65%)
Mar 16, 2018	8.790	8.938	8.766	8.880	8,942,295	+0.12(+1.40%)
Mar 15, 2018	8.758	8.819	8.594	8.758	11,594,873	-0.01(-0.09%)
Mar 14, 2018	8.766	8.831	8.725	8.766	5,291,330	+0.02(+0.28%)
Mar 13, 2018	8.839	8.872	8.700	8.741	7,063,206	-0.06(-0.65%)
Mar 12, 2018	8.889	8.913	8.700	8.799	9,131,752	-0.09(-1.01%)
Mar 09, 2018	8.897	8.897	8.725	8.889	7,076,547	+0.01(+0.09%)
Mar 08, 2018	8.880	8.962	8.872	8.880	6,609,626	+0.03(+0.37%)
Mar 07, 2018			8.774	8.848	8,689,008	-0.11(-1.19%)
Mar 06, 2018	9.044	9.085	8.872	8.954	9,920,047	-0.04(-0.46%)
Mar 05, 2018	8.930	9.003	8.848	8.995	14,736,420	+0.10(+1.10%)
Mar 02, 2018	8.930	9.012	8.766	8.897	9,427,840	-0.08(-0.91%)
Mar 01, 2018	8.946	9.233	8.921	8.979	12,054,498	+0.07(+0.83%)
Feb 28, 2018	9.241	9.274	8.897	8.905	12,448,770	-0.29(-3.12%)
Feb 27, 2018	8.807	9.216	8.659	9.192	26,949,518	+0.63(+7.37%)
Feb 26, 2018	8.610	8.635	8.479	8.561	13,133,298	-0.03(-0.38%)
Feb 23, 2018	8.487	8.618	8.459	8.594	5,703,299	+0.16(+1.84%)
Feb 22, 2018		8.545		8.438	8,186,770	+0.06(+0.68%)
Feb 21, 2018	8.553	8.657	8.381	8.381	6,549,492	-0.14(-1.63%)
Feb 20, 2018	8.512	8.635	8.487	8.520	9,115,114	-0.04(-0.48%)
Feb 16, 2018		8.561	8.561	8.561	0	-0.06(-0.67%)
Feb 15, 2018	8.487	8.618	8.454	8.618	8,713,647	+0.20(+2.43%)
Feb 14, 2018	8.381	8.463	8.307	8.413	7,240,311	-0.04(-0.48%)
Feb 13, 2018	8.405	8.512	8.323	8.454	7,705,054	+0.04(+0.49%)
Feb 12, 2018	8.381	8.467	8.217	8.413	10,996,656	+0.06(+0.69%)
Feb 09, 2018	8.299	8.422	8.082	8.356	12,579,120	+0.11(+1.39%)
Feb 08, 2018	8.553	8.561	8.233	8.241	15,928,830	-0.34(-4.01%)
Feb 07, 2018	8.684	8.831	8.573	8.586	10,665,049	-0.08(-0.95%)
Feb 06, 2018	8.520	8.717	8.315	8.667	14,276,874	-0.07(-0.84%)
Feb 05, 2018	9.102	9.110	8.635	8.741	14,518,488	-0.37(-4.05%)
Feb 02, 2018	9.298	9.413	9.102	9.110	12,353,117	-0.32(-3.39%)
Feb 01, 2018	9.495	9.560	9.388	9.429	8,277,322	-0.04(-0.43%)
Jan 31, 2018	9.462	9.532	9.429	9.470	29,917,310	+0.07(+0.70%)
Jan 30, 2018	9.542	9.599	9.372	9.405	15,539,411	-0.16(-1.69%)
Jan 29, 2018	9.461	9.656	9.401	9.567	15,909,279	+0.07(+0.77%)
Jan 26, 2018	9.356	9.510	9.308	9.494	11,259,878	+0.19(+2.00%)
Jan 25, 2018	9.032	9.316	9.024	9.308	14,441,519	+0.27(+2.96%)
Jan 24, 2018	9.227	9.243	8.959	9.040	17,656,096	-0.21(-2.28%)
Jan 23, 2018	9.154	9.372	9.137	9.251	13,397,376	+0.03(+0.35%)
Jan 22, 2018	9.559	9.567	9.137	9.218	21,887,630	-0.30(-3.15%)
Jan 19, 2018	9.389	9.518	9.308	9.518	18,554,680	+0.18(+1.91%)
Jan 18, 2018	9.567	9.680	9.202	9.340	37,243,452	+0.66(+7.56%)
Jan 17, 2018	8.724	8.789	8.668	8.684	8,787,326	+0.03(+0.37%)
Jan 16, 2018	8.992	9.008	8.643	8.651	15,315,690	-0.29(-3.26%)
Jan 12, 2018		8.943	8.943	8.943	0	+0.06(+0.73%)
Jan 11, 2018	8.724	8.898	8.708	8.878	10,175,499	+0.15(+1.67%)
Jan 10, 2018	8.692	8.749	8.619	8.732	6,204,803	+0.02(+0.19%)
Jan 09, 2018	8.773	8.838	8.708	8.716	11,495,072	-0.09(-1.01%)
Jan 08, 2018	8.830	8.854	8.769	8.805	8,257,536	+0.00(+0.00%)
Jan 05, 2018	8.797	8.846	8.732	8.805	6,651,656	+0.03(+0.37%)
Jan 04, 2018	8.781	8.886	8.773	8.773	6,357,570	-0.03(-0.37%)
Jan 03, 2018	8.789	8.886	8.741	8.805	7,630,607	-0.01(-0.09%)