AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.35	11.37	10.90	11.07	9,160,381	-0.35(-3.10%)
May 28, 2020	11.47	11.65	11.18	11.42	9,520,950	+0.11(+0.94%)
May 27, 2020	11.65	11.72	11.14	11.32	8,706,503	-0.10(-0.85%)
May 26, 2020	11.37	11.67	11.29	11.41	6,249,185	+0.57(+5.23%)
May 22, 2020	10.90	10.94	10.60	10.85	6,706,780	-0.06(-0.57%)
May 21, 2020	11.43	11.52	10.89	10.91	8,766,650	-0.58(-5.09%)
May 20, 2020	11.60	11.78	11.43	11.49	5,942,803	+0.14(+1.25%)
May 19, 2020	11.65	11.75	11.35	11.35	6,131,011	-0.20(-1.76%)
May 18, 2020	10.83	11.64	10.81	11.56	6,460,463	+1.14(+10.98%)
May 15, 2020	10.39	10.48	10.24	10.41	8,654,856	-0.06(-0.59%)
May 14, 2020	10.13	10.48	9.748	10.47	8,489,112	+0.19(+1.81%)
May 13, 2020	10.95	10.98	10.20	10.29	10,207,517	-0.76(-6.90%)
May 12, 2020	10.99	11.18	10.94	11.05	7,545,518	+0.06(+0.56%)
May 11, 2020	11.29	11.29	10.92	10.99	6,020,065	-0.42(-3.65%)
May 08, 2020	11.00	11.47	10.86	11.41	8,466,638	+0.66(+6.19%)
May 07, 2020	11.10	11.56	10.70	10.74	8,776,471	-0.36(-3.27%)
May 06, 2020	11.62	11.62	11.02	11.10	8,460,022	-0.46(-3.98%)
May 05, 2020	11.54	11.71	11.43	11.56	6,414,897	+0.21(+1.87%)
May 04, 2020	11.41	11.41	11.11	11.35	4,083,554	-0.12(-1.00%)
May 01, 2020	11.52	11.67	11.17	11.47	4,465,432	-0.27(-2.34%)
Apr 30, 2020	12.43	12.44	11.71	11.74	6,326,751	-0.82(-6.54%)
Apr 29, 2020	12.27	12.70	12.16	12.56	6,566,786	+0.61(+5.06%)
Apr 28, 2020	12.02	12.29	11.76	11.96	4,909,359	+0.31(+2.63%)
Apr 27, 2020	11.41	11.80	11.31	11.65	4,047,360	+0.37(+3.27%)
Apr 24, 2020	11.18	11.42	10.99	11.28	5,745,780	+0.15(+1.34%)
Apr 23, 2020	11.25	11.52	11.10	11.13	4,581,491	+0.01(+0.08%)
Apr 22, 2020	11.22	11.28	10.83	11.12	5,120,078	+0.19(+1.77%)
Apr 21, 2020	10.88	11.04	10.75	10.93	6,569,200	-0.21(-1.89%)
Apr 20, 2020	11.29	11.49	11.02	11.14	5,666,787	-0.37(-3.20%)
Apr 17, 2020	11.05	11.57	10.95	11.51	8,644,772	+0.84(+7.90%)
Apr 16, 2020	11.14	11.30	10.54	10.67	11,429,969	-0.46(-4.18%)
Apr 15, 2020	11.68	11.98	11.11	11.13	11,437,073	-1.16(-9.42%)
Apr 14, 2020	12.64	12.71	12.07	12.29	5,915,611	-0.16(-1.27%)
Apr 13, 2020	12.84	12.84	12.21	12.45	4,271,394	-0.46(-3.60%)
Apr 09, 2020	12.68	13.15	12.63	12.91	8,494,887	+0.52(+4.18%)
Apr 08, 2020	11.59	12.52	11.55	12.40	5,181,142	+0.79(+6.80%)
Apr 07, 2020	12.57	12.82	11.58	11.61	7,146,402	-0.34(-2.86%)
Apr 06, 2020	11.32	12.09	11.23	11.95	5,879,076	+1.21(+11.28%)
Apr 03, 2020	11.19	11.48	10.64	10.74	7,457,204	-0.70(-6.14%)
Apr 02, 2020	11.11	11.91	10.95	11.44	7,618,152	+0.21(+1.88%)
Apr 01, 2020	11.41	11.64	10.83	11.23	8,019,890	-0.70(-5.88%)
Mar 31, 2020	11.84	12.22	11.56	11.93	7,746,588	-0.05(-0.44%)
Mar 30, 2020	12.06	12.25	11.65	11.98	8,679,096	+0.18(+1.56%)
Mar 27, 2020	11.27	12.13	11.12	11.80	6,396,953	-0.04(-0.37%)
Mar 26, 2020	11.34	12.00	11.14	11.84	8,863,030	+0.60(+5.30%)
Mar 25, 2020	11.19	11.92	10.36	11.25	8,162,033	+0.14(+1.26%)
Mar 24, 2020	11.10	11.77	10.66	11.11	8,659,360	+0.69(+6.66%)
Mar 23, 2020	10.51	11.40	10.12	10.41	12,205,279	+0.00(+0.00%)
Mar 20, 2020	9.835	10.64	9.510	10.41	13,758,186	+0.77(+8.01%)
Mar 19, 2020	8.335	9.888	7.896	9.642	9,949,255	+1.25(+14.96%)
Mar 18, 2020	9.782	9.782	7.115	8.387	10,468,227	-1.75(-17.30%)
Mar 17, 2020	9.914	10.28	8.629	10.14	8,889,421	+0.50(+5.19%)
Mar 16, 2020	10.13	11.14	9.642	9.642	7,932,247	-1.76(-15.46%)
Mar 13, 2020	11.40	11.61	10.51	11.41	8,441,772	+0.72(+6.73%)
Mar 12, 2020	11.46	11.53	10.26	10.69	8,555,377	-1.74(-13.98%)
Mar 11, 2020	12.95	13.12	12.32	12.42	9,056,599	-0.92(-6.90%)
Mar 10, 2020	13.28	13.41	12.54	13.34	8,217,150	+0.55(+4.32%)
Mar 09, 2020	13.73	13.86	12.71	12.79	7,941,087	-1.97(-13.32%)
Mar 06, 2020	14.15	14.85	13.94	14.76	10,684,576	+0.08(+0.54%)
Mar 05, 2020	15.38	15.38	14.55	14.68	6,903,162	-0.97(-6.17%)
Mar 04, 2020	15.51	15.71	15.18	15.64	6,669,419	+0.35(+2.30%)
Mar 03, 2020	15.80	16.17	15.27	15.29	12,581,131	-0.69(-4.34%)