AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023	15.85	16.27	16.10	16.24	7,299,620	+0.28(+1.75%)
Sep 22, 2023	16.34	16.41	15.92	15.96	6,984,706	-0.47(-2.86%)
Sep 21, 2023	16.60	16.77	16.42	16.43	5,510,725	-0.36(-2.14%)
Sep 20, 2023	16.89	17.09	16.77	16.79	5,185,151	+0.03(+0.18%)
Sep 19, 2023	17.05	17.10	16.74	16.76	6,291,477	-0.32(-1.87%)
Sep 18, 2023	17.21	17.27	17.00	17.08	5,241,728	-0.16(-0.93%)
Sep 15, 2023	17.43	17.58	17.20	17.24	10,176,899	-0.15(-0.86%)
Sep 14, 2023	17.18	17.50	17.07	17.39	11,388,266	+0.40(+2.35%)
Sep 13, 2023	17.12	17.23	16.98	16.99	6,629,150	-0.04(-0.23%)
Sep 12, 2023	17.07	17.27	17.00	17.03	8,104,680	-0.21(-1.22%)
Sep 11, 2023	17.35	17.54	17.19	17.24	4,543,753	-0.03(-0.17%)
Sep 08, 2023	16.99	17.39	16.97	17.27	6,048,896	+0.28(+1.65%)
Sep 07, 2023	17.57	17.58	16.89	16.99	9,263,438	-0.44(-2.52%)
Sep 06, 2023	17.42	17.44	17.22	17.43	10,448,666	-0.01(-0.06%)
Sep 05, 2023	17.84	17.90	17.36	17.44	5,297,998	-0.45(-2.52%)
Sep 01, 2023	18.00	18.11	17.54	17.89	5,346,766	-0.04(-0.22%)
Aug 31, 2023	18.33	18.33	17.87	17.93	5,258,049	-0.29(-1.59%)
Aug 30, 2023	18.13	18.37	18.08	18.22	3,083,362	+0.01(+0.05%)
Aug 29, 2023	18.03	18.30	17.91	18.21	4,705,570	+0.29(+1.62%)
Aug 28, 2023	18.14	18.24	17.86	17.92	2,336,173	-0.14(-0.78%)
Aug 25, 2023	17.90	18.20	17.90	18.06	3,195,397	+0.34(+1.92%)
Aug 24, 2023	18.21	18.46	17.65	17.72	5,114,152	-0.60(-3.28%)
Aug 23, 2023	18.26	18.38	18.06	18.32	7,279,287	+0.36(+2.00%)
Aug 22, 2023	17.91	18.03	17.75	17.96	5,206,360	+0.05(+0.28%)
Aug 21, 2023	17.90	17.98	17.77	17.91	3,849,893	-0.10(-0.56%)
Aug 18, 2023	17.97	18.11	17.90	18.01	6,197,870	-0.04(-0.22%)
Aug 17, 2023	18.49	18.56	18.02	18.05	5,883,346	-0.36(-1.96%)
Aug 16, 2023	18.01	18.59	17.94	18.41	11,081,332	+0.41(+2.28%)
Aug 15, 2023	18.78	18.79	17.93	18.00	9,257,380	-1.02(-5.36%)
Aug 14, 2023	19.38	19.39	18.82	19.02	4,722,523	-0.44(-2.26%)
Aug 11, 2023	19.62	19.64	19.30	19.46	3,865,436	-0.15(-0.76%)
Aug 10, 2023	19.75	20.00	19.47	19.61	4,916,112	+0.00(+0.00%)
Aug 09, 2023	19.91	20.16	19.55	19.61	6,260,006	-0.01(-0.05%)
Aug 08, 2023	19.53	19.67	19.19	19.62	5,062,262	-0.08(-0.41%)
Aug 07, 2023	19.80	20.18	19.63	19.70	4,290,689	+0.06(+0.31%)
Aug 04, 2023	20.69	20.69	19.59	19.64	7,884,096	-1.01(-4.89%)
Aug 03, 2023	20.80	20.96	20.62	20.65	6,385,062	-0.39(-1.85%)
Aug 02, 2023	20.75	21.12	20.63	21.04	4,754,772	+0.03(+0.14%)
Aug 01, 2023	21.43	21.52	20.91	21.01	4,716,746	-0.62(-2.87%)
Jul 31, 2023	21.75	21.90	21.53	21.63	3,825,404	+0.10(+0.45%)
Jul 28, 2023	21.57	21.72	21.31	21.53	4,305,629	+0.32(+1.50%)
Jul 27, 2023	21.73	21.85	21.08	21.22	4,770,346	-0.52(-2.37%)
Jul 26, 2023	21.62	21.92	21.57	21.73	4,116,029	+0.03(+0.14%)
Jul 25, 2023	21.32	21.80	21.21	21.70	6,839,400	+0.25(+1.16%)
Jul 24, 2023	22.41	22.43	21.41	21.45	7,248,457	-0.86(-3.87%)
Jul 21, 2023	21.76	22.39	21.68	22.32	3,840,969	+0.66(+3.02%)
Jul 20, 2023	21.95	22.01	21.61	21.66	4,294,033	-0.27(-1.22%)
Jul 19, 2023	21.63	22.04	21.63	21.93	4,315,994	+0.35(+1.61%)
Jul 18, 2023	21.05	21.61	20.99	21.58	4,144,933	+0.37(+1.73%)
Jul 17, 2023	21.27	21.41	21.00	21.22	2,684,358	-0.22(-1.02%)
Jul 14, 2023	21.61	21.61	21.25	21.43	2,774,157	-0.23(-1.05%)
Jul 13, 2023	21.45	21.69	21.45	21.66	4,325,853	+0.24(+1.11%)
Jul 12, 2023	21.43	21.66	21.28	21.42	3,253,184	+0.19(+0.89%)
Jul 11, 2023	20.93	21.25	20.86	21.24	2,267,776	+0.38(+1.81%)
Jul 10, 2023	20.83	21.06	20.67	20.86	6,689,459	-0.07(-0.33%)
Jul 07, 2023	20.85	21.19	20.80	20.93	4,349,113	-0.01(-0.05%)
Jul 06, 2023	20.98	21.01	20.61	20.94	3,398,191	-0.35(-1.63%)
Jul 05, 2023	20.83	21.42	20.75	21.29	4,678,003	+0.38(+1.80%)