AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.20	23.29	23.06	23.17	3,919,854	+0.06(+0.28%)
May 27, 2021	23.37	23.40	23.09	23.11	5,881,468	-0.11(-0.47%)
May 26, 2021	23.21	23.39	22.93	23.22	6,390,151	+0.11(+0.47%)
May 25, 2021	23.58	23.58	23.05	23.11	8,175,628	-0.33(-1.40%)
May 24, 2021	23.36	23.58	23.20	23.44	6,972,672	+0.31(+1.34%)
May 21, 2021	23.25	23.42	23.04	23.13	8,041,630	+0.01(+0.04%)
May 20, 2021	22.80	23.32	22.75	23.12	9,281,443	+0.37(+1.64%)
May 19, 2021	22.35	22.77	22.20	22.75	8,690,905	+0.05(+0.20%)
May 18, 2021	23.04	23.04	22.68	22.70	5,016,395	-0.26(-1.11%)
May 17, 2021	22.93	23.19	22.68	22.95	6,119,886	-0.18(-0.79%)
May 14, 2021	22.48	23.44	22.48	23.14	5,365,196	+0.85(+3.80%)
May 13, 2021	22.64	22.83	22.00	22.29	5,827,165	-0.16(-0.73%)
May 12, 2021	22.96	23.28	22.39	22.45	5,305,588	-0.66(-2.84%)
May 11, 2021	22.91	23.22	22.72	23.11	5,574,624	-0.36(-1.52%)
May 10, 2021	23.27	23.85	23.03	23.47	7,759,683	-0.05(-0.23%)
May 07, 2021	23.32	23.71	22.74	23.52	11,792,833	+0.31(+1.34%)
May 06, 2021	23.69	24.04	22.64	23.21	17,592,226	-0.93(-3.85%)
May 05, 2021	24.38	24.79	23.99	24.14	9,071,780	-0.22(-0.90%)
May 04, 2021	24.85	24.85	24.22	24.36	8,862,064	-0.58(-2.34%)
May 03, 2021	25.54	25.61	24.93	24.94	6,559,367	-0.43(-1.69%)
Apr 30, 2021	25.22	25.48	25.12	25.37	5,887,088	-0.07(-0.29%)
Apr 29, 2021	25.51	25.82	25.34	25.44	5,936,218	+0.07(+0.29%)
Apr 28, 2021	25.19	25.42	25.14	25.37	3,695,586	+0.15(+0.61%)
Apr 27, 2021	25.64	25.66	25.14	25.22	3,287,854	-0.37(-1.45%)
Apr 26, 2021	25.80	25.80	25.38	25.59	3,770,456	-0.08(-0.32%)
Apr 23, 2021	25.61	25.85	25.55	25.67	3,634,815	-0.02(-0.07%)
Apr 22, 2021	26.01	26.18	25.67	25.69	5,468,702	-0.06(-0.25%)
Apr 21, 2021	25.43	25.79	25.25	25.75	4,275,211	+0.13(+0.50%)
Apr 20, 2021	25.59	25.90	25.43	25.63	6,324,470	-0.08(-0.32%)
Apr 19, 2021	25.92	26.03	25.48	25.71	5,552,738	-0.26(-1.01%)
Apr 16, 2021	26.11	26.17	25.86	25.97	5,572,883	+0.09(+0.35%)
Apr 15, 2021	25.85	26.04	25.73	25.88	5,212,073	+0.15(+0.56%)
Apr 14, 2021	25.52	25.93	25.51	25.73	4,360,019	+0.12(+0.46%)
Apr 13, 2021	25.15	25.64	24.92	25.62	5,454,285	+0.51(+2.02%)
Apr 12, 2021	25.12	25.26	24.99	25.11	4,146,395	-0.04(-0.14%)
Apr 09, 2021	24.94	25.20	24.44	25.14	6,582,377	+0.04(+0.14%)
Apr 08, 2021	24.73	25.17	24.72	25.11	5,033,433	+0.54(+2.18%)
Apr 07, 2021	25.21	25.27	24.42	24.57	6,695,317	-0.66(-2.62%)
Apr 06, 2021	24.73	25.41	24.61	25.24	6,323,270	+0.44(+1.76%)
Apr 05, 2021	24.88	24.97	24.46	24.80	7,124,385	+0.24(+1.00%)
Apr 01, 2021	24.53	24.78	24.40	24.55	6,766,923	+0.24(+0.97%)
Mar 31, 2021	24.56	24.77	24.28	24.32	6,314,654	-0.06(-0.26%)
Mar 30, 2021	23.68	24.38	23.63	24.38	5,074,569	+0.73(+3.11%)
Mar 29, 2021	23.76	23.87	23.56	23.65	4,183,589	-0.23(-0.95%)
Mar 26, 2021	23.74	23.93	23.49	23.87	5,574,537	+0.18(+0.77%)
Mar 25, 2021	23.02	23.81	22.83	23.69	6,014,754	+0.43(+1.83%)
Mar 24, 2021	23.19	23.95	23.19	23.27	6,060,128	+0.06(+0.27%)
Mar 23, 2021	23.56	23.59	23.05	23.20	7,578,340	-0.34(-1.46%)
Mar 22, 2021	23.92	24.00	23.48	23.55	8,797,128	-0.32(-1.33%)
Mar 19, 2021	23.59	24.08	23.50	23.87	12,303,759	+0.28(+1.19%)
Mar 18, 2021	24.36	24.47	23.57	23.58	9,697,619	-0.77(-3.17%)
Mar 17, 2021	25.21	25.21	23.92	24.36	13,166,175	-0.94(-3.73%)
Mar 16, 2021	25.71	25.81	25.28	25.30	5,013,078	-0.55(-2.14%)
Mar 15, 2021	25.74	26.09	25.65	25.85	4,779,390	+0.05(+0.18%)
Mar 12, 2021	25.43	25.86	25.16	25.81	3,740,758	+0.24(+0.96%)
Mar 11, 2021	25.24	25.69	25.14	25.56	5,107,290	+0.63(+2.51%)
Mar 10, 2021	25.16	25.57	24.85	24.94	7,619,935	-0.04(-0.15%)
Mar 09, 2021	24.37	25.35	24.22	24.97	6,993,914	+1.13(+4.76%)
Mar 08, 2021	23.69	24.10	23.36	23.84	9,321,815	+0.26(+1.12%)
Mar 05, 2021	23.58	23.80	22.52	23.58	11,726,306	+0.10(+0.42%)
Mar 04, 2021	23.72	24.02	23.20	23.48	20,805,052	-0.92(-3.76%)
Mar 03, 2021	24.27	24.44	23.90	24.39	7,713,530	+0.07(+0.30%)
Mar 02, 2021	24.47	24.58	24.16	24.32	6,215,609	-0.17(-0.70%)