AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.54	14.56	14.21	14.51	7,097,405	+0.06(+0.41%)
Feb 27, 2019	14.38	14.65	14.32	14.45	7,159,142	-0.11(-0.75%)
Feb 26, 2019	14.62	14.62	14.41	14.56	5,930,187	-0.03(-0.23%)
Feb 25, 2019	14.75	14.81	14.47	14.59	6,221,240	-0.17(-1.14%)
Feb 22, 2019	14.65	14.82	14.58	14.76	3,945,976	+0.18(+1.21%)
Feb 21, 2019	14.38	14.60	14.36	14.59	4,744,947	+0.14(+0.99%)
Feb 20, 2019	14.45	14.54	14.38	14.44	4,463,806	-0.03(-0.17%)
Feb 19, 2019	14.23	14.48	14.20	14.47	8,049,031	+0.22(+1.54%)
Feb 15, 2019	14.46	14.53	14.24	14.25	8,550,743	-0.12(-0.82%)
Feb 14, 2019	14.33	14.50	14.30	14.37	4,964,272	+0.02(+0.12%)
Feb 13, 2019	14.42	14.48	14.27	14.35	5,790,792	-0.12(-0.81%)
Feb 12, 2019	14.48	14.52	14.37	14.47	7,135,191	+0.02(+0.12%)
Feb 11, 2019	14.53	14.70	14.43	14.45	5,447,033	-0.05(-0.35%)
Feb 08, 2019	14.38	14.51	14.36	14.50	4,555,013	+0.09(+0.64%)
Feb 07, 2019	14.28	14.43	14.20	14.41	4,880,344	+0.11(+0.77%)
Feb 06, 2019	14.23	14.37	14.19	14.30	4,312,512	+0.03(+0.18%)
Feb 05, 2019	14.16	14.37	14.12	14.27	5,821,929	+0.10(+0.71%)
Feb 04, 2019	14.02	14.19	13.79	14.17	8,089,502	+0.13(+0.90%)
Feb 01, 2019	13.81	14.07	13.79	14.05	6,976,793	+0.24(+1.77%)
Jan 31, 2019	13.61	13.83	13.43	13.80	10,187,789	+0.20(+1.47%)
Jan 30, 2019	13.44	13.66	13.39	13.60	6,956,525	+0.22(+1.62%)
Jan 29, 2019	13.32	13.44	13.26	13.39	6,375,083	+0.13(+1.01%)
Jan 28, 2019	13.22	13.33	13.14	13.25	5,511,871	-0.01(-0.06%)
Jan 25, 2019	13.28	13.44	13.19	13.26	5,642,185	-0.02(-0.13%)
Jan 24, 2019	13.28	13.29	13.14	13.28	5,637,853	+0.03(+0.19%)
Jan 23, 2019	13.07	13.26	13.06	13.25	7,710,070	+0.22(+1.67%)
Jan 22, 2019	13.00	13.14	12.89	13.04	4,045,245	+0.05(+0.39%)
Jan 18, 2019	12.91	13.03	12.78	12.99	5,584,106	+0.05(+0.39%)
Jan 17, 2019	12.94	13.08	12.88	12.94	6,813,249	-0.02(-0.13%)
Jan 16, 2019	12.85	12.99	12.80	12.95	6,925,135	+0.06(+0.45%)
Jan 15, 2019	12.57	12.93	12.57	12.89	5,447,538	+0.33(+2.66%)
Jan 14, 2019	12.73	12.73	12.34	12.56	9,396,383	-0.29(-2.27%)
Jan 11, 2019	12.81	12.88	12.73	12.85	3,942,679	+0.04(+0.33%)
Jan 10, 2019	12.51	12.84	12.46	12.81	4,603,917	+0.27(+2.13%)
Jan 09, 2019	12.57	12.73	12.51	12.54	5,991,771	-0.03(-0.20%)
Jan 08, 2019	12.42	12.60	12.33	12.57	5,275,348	+0.28(+2.31%)
Jan 07, 2019	12.23	12.40	12.14	12.28	5,885,577	+0.06(+0.48%)
Jan 04, 2019	11.87	12.36	11.86	12.23	7,354,024	+0.39(+3.32%)
Jan 03, 2019	11.85	12.00	11.67	11.83	9,501,929	-0.01(-0.07%)
Jan 02, 2019	11.92	11.95	11.77	11.84	6,679,315	-0.23(-1.94%)
Dec 31, 2018	12.08	12.19	11.99	12.08	6,348,476	+0.16(+1.33%)
Dec 28, 2018	11.99	12.17	11.87	11.92	6,679,108	-0.02(-0.14%)
Dec 27, 2018	11.85	11.95	11.58	11.93	6,892,387	+0.01(+0.07%)
Dec 26, 2018	11.56	11.92	11.32	11.92	9,867,180	+0.38(+3.33%)
Dec 24, 2018	11.98	12.08	11.52	11.54	4,705,972	-0.53(-4.36%)
Dec 21, 2018	12.21	12.33	11.91	12.07	25,160,748	-0.20(-1.63%)
Dec 20, 2018	12.25	12.38	12.02	12.27	16,873,050	-0.04(-0.34%)
Dec 19, 2018	12.54	12.55	12.24	12.31	11,197,109	-0.20(-1.60%)
Dec 18, 2018	12.44	12.77	12.38	12.51	11,798,936	+0.08(+0.67%)
Dec 17, 2018	13.33	13.33	12.32	12.43	12,093,120	-0.89(-6.71%)
Dec 14, 2018	13.16	13.33	13.14	13.32	8,130,729	+0.14(+1.08%)
Dec 13, 2018	13.30	13.30	13.12	13.18	5,303,942	-0.09(-0.69%)
Dec 12, 2018	13.34	13.38	13.23	13.27	8,442,297	+0.13(+0.95%)
Dec 11, 2018	13.27	13.30	13.03	13.14	8,482,893	-0.03(-0.19%)
Dec 10, 2018	12.94	13.19	12.94	13.17	7,271,545	+0.20(+1.55%)
Dec 07, 2018	12.94	13.05	12.87	12.97	4,603,824	+0.07(+0.52%)
Dec 06, 2018	12.81	12.95	12.56	12.90	9,031,825	-0.01(-0.06%)
Dec 04, 2018	13.04	13.16	12.89	12.91	8,547,941	-0.12(-0.90%)