AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.01	11.14	10.98	11.06	13,238,660	+0.05(+0.45%)
Jul 30, 2018	11.08	11.14	11.00	11.01	8,583,492	-0.06(-0.52%)
Jul 27, 2018	11.14	11.17	11.02	11.07	6,427,622	-0.02(-0.22%)
Jul 26, 2018		11.24	11.04	11.09	8,035,398	+0.00(+0.00%)
Jul 25, 2018	10.89	11.10	10.87	11.09	12,823,435	+0.24(+2.21%)
Jul 24, 2018	10.84	10.91	10.70	10.85	6,863,958	+0.03(+0.31%)
Jul 23, 2018	10.78	10.90	10.70	10.82	7,285,016	+0.03(+0.31%)
Jul 20, 2018	10.79	10.83	10.73	10.79	4,123,650	+0.00(+0.00%)
Jul 19, 2018	10.53	10.85	10.53	10.79	10,652,865	+0.25(+2.36%)
Jul 18, 2018	10.64	10.65	10.52	10.54	11,872,165	-0.10(-0.93%)
Jul 17, 2018	10.85	10.86	10.62	10.64	10,983,865	-0.23(-2.13%)
Jul 16, 2018	10.91	10.94	10.85	10.87	4,336,812	-0.04(-0.38%)
Jul 13, 2018	10.86	10.92	10.83	10.91	4,489,719	+0.07(+0.61%)
Jul 12, 2018	10.81	10.88	10.75	10.85	5,510,009	+0.06(+0.54%)
Jul 11, 2018				10.79	8,045,211	+0.16(+1.48%)
Jul 10, 2018	10.42	10.68	10.39	10.63	11,057,301	+0.17(+1.66%)
Jul 09, 2018	10.76	10.76	10.41	10.46	9,329,005	-0.31(-2.85%)
Jul 06, 2018	10.73	10.80	10.70	10.76	6,643,598	+0.02(+0.23%)
Jul 05, 2018	10.72	10.74	10.60	10.74	6,391,705	-0.03(-0.31%)
Jul 03, 2018		10.77	10.77	10.77	0	-0.11(-0.99%)
Jul 02, 2018	10.81	10.88	10.61	10.88	9,373,910	-0.22(-2.01%)
Jun 29, 2018	11.19	11.20	10.97	11.10	7,710,682	-0.08(-0.74%)
Jun 28, 2018	11.00	11.22	10.97	11.19	10,921,751	+0.22(+2.04%)
Jun 27, 2018	10.89	11.11	10.84	10.96	9,562,185	+0.02(+0.23%)
Jun 26, 2018	10.68	10.95	10.62	10.94	10,276,151	+0.28(+2.64%)
Jun 25, 2018	10.65	10.70	10.57	10.66	5,991,012	+0.01(+0.08%)
Jun 22, 2018	10.72	10.74	10.61	10.65	9,639,268	-0.02(-0.23%)
Jun 21, 2018	10.72	10.76	10.66	10.67	5,430,529	-0.03(-0.31%)
Jun 20, 2018	10.84	10.88	10.63	10.71	8,613,712	-0.12(-1.15%)
Jun 19, 2018	10.83	10.93	10.73	10.83	11,173,496	+0.01(+0.08%)
Jun 18, 2018	10.81	10.90	10.76	10.82	6,302,475	+0.00(+0.00%)
Jun 15, 2018		10.91	10.66	10.82	11,996,061	-0.09(-0.83%)
Jun 14, 2018	10.91	11.05	10.83	10.91	8,552,626	+0.04(+0.38%)
Jun 13, 2018	10.85	10.90	10.81	10.87	7,746,242	+0.07(+0.69%)
Jun 12, 2018	10.65	10.82	10.61	10.80	7,344,867	+0.17(+1.64%)
Jun 11, 2018	10.60	10.68	10.47	10.62	4,697,328	+0.05(+0.47%)
Jun 08, 2018	10.52	10.57	10.43	10.57	6,831,862	+0.04(+0.39%)
Jun 07, 2018	10.37	10.59	10.36	10.53	7,365,229	+0.17(+1.68%)
Jun 06, 2018			10.32	10.36	8,572,538	-0.35(-3.25%)
Jun 05, 2018	10.76	10.97	10.66	10.71	15,965,198	+0.00(+0.00%)
Jun 04, 2018	10.65	10.83	10.61	10.71	9,970,345	+0.12(+1.09%)
Jun 01, 2018	10.52	10.63	10.46	10.59	7,482,050	+0.03(+0.31%)
May 31, 2018	10.45	10.65	10.45	10.56	8,267,050	+0.07(+0.63%)
May 30, 2018	10.29	10.52	10.23	10.49	9,488,504	+0.22(+2.09%)
May 29, 2018	10.24	10.34	10.18	10.28	6,049,608	+0.00(+0.00%)
May 25, 2018		10.28	10.28	10.28	0	+0.02(+0.16%)
May 24, 2018	10.12	10.29	10.06	10.26	5,015,028	+0.17(+1.64%)
May 23, 2018	10.04	10.12	9.994	10.09	6,096,704	-0.01(-0.08%)
May 22, 2018	10.04	10.15	10.01	10.10	6,405,970	+0.12(+1.16%)
May 21, 2018	9.927	10.04	9.886	9.985	7,111,813	+0.11(+1.09%)
May 18, 2018	9.985	9.987	9.772	9.878	8,299,335	-0.10(-1.00%)
May 17, 2018	10.17	10.20	9.940	9.977	9,834,596	-0.19(-1.87%)
May 16, 2018	10.09	10.20	10.03	10.17	6,070,273	-0.02(-0.16%)
May 15, 2018	10.18	10.22	10.12	10.18	7,495,537	-0.04(-0.40%)
May 14, 2018	10.20	10.27	10.18	10.23	6,530,084	+0.05(+0.49%)
May 11, 2018	10.22	10.25	10.13	10.18	4,808,859	-0.02(-0.16%)
May 10, 2018	10.02	10.20	9.994	10.19	5,081,949	+0.20(+1.99%)
May 09, 2018	9.828	10.01	9.743	9.994	9,776,168	+0.28(+2.90%)
May 08, 2018	10.06	10.08	9.654	9.712	19,171,310	-0.53(-5.17%)
May 07, 2018	10.20	10.25	10.09	10.24	15,861,923	+0.03(+0.32%)
May 04, 2018	10.17	10.27	10.13	10.21	4,064,944	+0.02(+0.24%)
May 03, 2018	10.09	10.20	9.977	10.18	7,195,434	+0.09(+0.90%)
May 02, 2018	10.08	10.18	10.04	10.09	9,440,415	-0.02(-0.16%)