AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	17.23	17.79	17.10	17.69	8,174,949	+0.64(+3.78%)
Apr 26, 2024	17.07	17.30	16.97	17.04	4,818,735	+0.08(+0.47%)
Apr 25, 2024	17.01	17.19	16.89	16.96	4,509,125	-0.24(-1.38%)
Apr 24, 2024	16.78	17.27	16.71	17.20	5,341,729	+0.24(+1.40%)
Apr 23, 2024	16.49	17.16	16.45	16.96	5,798,398	+0.43(+2.58%)
Apr 22, 2024	16.26	16.60	16.03	16.54	6,578,117	+0.30(+1.83%)
Apr 19, 2024	16.07	16.33	16.04	16.24	7,169,943	+0.13(+0.80%)
Apr 18, 2024	16.18	16.35	15.99	16.11	5,551,165	+0.13(+0.81%)
Apr 17, 2024	15.86	16.17	15.58	15.98	7,963,919	+0.23(+1.45%)
Apr 16, 2024	15.94	16.07	15.66	15.76	12,415,337	-0.25(-1.55%)
Apr 15, 2024	16.74	17.04	15.77	16.00	10,545,094	-0.68(-4.10%)
Apr 12, 2024	17.55	17.79	16.67	16.69	7,757,387	-0.96(-5.44%)
Apr 11, 2024	17.74	17.75	17.30	17.65	8,405,705	+0.14(+0.79%)
Apr 10, 2024	17.63	17.65	17.18	17.51	6,911,270	-0.60(-3.34%)
Apr 09, 2024	18.19	18.36	17.92	18.11	7,881,892	-0.01(-0.05%)
Apr 08, 2024	18.11	18.20	17.88	18.12	7,120,897	+0.22(+1.22%)
Apr 05, 2024	17.83	18.10	17.59	17.91	7,661,160	-0.06(-0.33%)
Apr 04, 2024	18.04	18.47	17.90	17.96	9,566,947	+0.24(+1.34%)
Apr 03, 2024	17.57	17.82	17.50	17.73	6,497,400	+0.08(+0.45%)
Apr 02, 2024	17.78	17.94	17.49	17.65	7,667,230	-0.25(-1.38%)
Apr 01, 2024	17.90	17.94	17.43	17.90	8,837,336	+0.14(+0.78%)
Mar 28, 2024	17.16	17.81	17.06	17.76	12,044,512	+0.67(+3.94%)
Mar 27, 2024	16.72	17.12	16.60	17.08	10,806,805	+0.60(+3.67%)
Mar 26, 2024	16.43	16.72	16.33	16.48	15,004,256	+0.19(+1.16%)
Mar 25, 2024	16.08	16.37	16.01	16.29	10,726,344	+0.21(+1.29%)
Mar 22, 2024	15.82	16.18	15.67	16.08	11,902,411	+0.48(+3.05%)
Mar 21, 2024	15.40	15.75	15.35	15.61	34,965,500	+0.22(+1.42%)
Mar 20, 2024	15.30	15.46	15.12	15.39	9,284,831	+0.00(+0.00%)
Mar 19, 2024	14.83	15.52	14.72	15.39	8,876,669	+0.65(+4.44%)
Mar 18, 2024	14.86	14.91	14.60	14.74	9,218,615	-0.13(-0.87%)
Mar 15, 2024	14.91	15.11	14.79	14.87	17,048,644	-0.02(-0.13%)
Mar 14, 2024	15.50	15.66	14.72	14.88	14,242,717	-0.71(-4.57%)
Mar 13, 2024	15.86	16.04	15.56	15.60	12,367,941	-0.19(-1.19%)
Mar 12, 2024	16.16	16.20	15.65	15.79	6,274,583	-0.45(-2.75%)
Mar 11, 2024	16.12	16.51	16.01	16.23	10,450,483	+0.14(+0.86%)
Mar 08, 2024	16.18	16.24	15.92	16.09	17,952,166	+0.09(+0.56%)
Mar 07, 2024	16.34	16.37	15.99	16.00	6,757,835	-0.06(-0.37%)
Mar 06, 2024	16.45	16.55	15.93	16.06	13,699,311	+0.07(+0.43%)
Mar 05, 2024	15.94	17.01	15.87	15.99	16,583,391	+0.08(+0.50%)
Mar 04, 2024	15.33	16.08	15.28	15.91	7,325,610	+0.59(+3.88%)
Mar 01, 2024	15.05	15.36	14.69	15.32	7,991,294	+0.27(+1.78%)
Feb 29, 2024	15.11	15.40	14.99	15.05	8,832,948	+0.14(+0.93%)
Feb 28, 2024	14.87	15.23	14.72	14.91	12,058,657	-0.04(-0.27%)
Feb 27, 2024	15.64	15.87	14.54	14.95	14,587,988	-0.45(-2.89%)
Feb 26, 2024	15.73	15.79	15.26	15.40	10,394,334	-0.45(-2.81%)
Feb 23, 2024	15.88	16.05	15.76	15.85	5,948,057	+0.00(+0.00%)
Feb 22, 2024	16.24	16.40	15.84	15.85	6,644,078	-0.54(-3.32%)
Feb 21, 2024	16.29	16.48	16.16	16.39	4,524,623	+0.13(+0.79%)
Feb 20, 2024	16.45	16.73	16.24	16.26	5,788,330	-0.35(-2.09%)
Feb 16, 2024	16.36	16.69	16.25	16.61	5,830,341	-0.01(-0.06%)
Feb 15, 2024	16.20	16.76	16.14	16.62	6,458,110	+0.63(+3.97%)
Feb 14, 2024	15.97	16.20	15.74	15.98	7,984,996	+0.14(+0.87%)
Feb 13, 2024	16.27	16.38	15.54	15.85	8,023,799	-0.87(-5.21%)
Feb 12, 2024	16.36	16.73	16.25	16.72	6,355,139	+0.42(+2.55%)
Feb 09, 2024	16.03	16.32	15.97	16.30	5,552,071	+0.26(+1.61%)
Feb 08, 2024	16.09	16.17	15.82	16.04	6,451,213	-0.12(-0.74%)
Feb 07, 2024	16.46	16.55	15.99	16.16	8,314,352	-0.18(-1.09%)
Feb 06, 2024	16.26	16.49	16.21	16.34	5,517,665	-0.01(-0.06%)
Feb 05, 2024	16.53	16.61	16.07	16.35	5,604,637	-0.51(-3.00%)
Feb 02, 2024	16.60	17.13	16.19	16.86	10,528,595	-0.14(-0.82%)
Feb 01, 2024	16.57	16.99	16.37	16.99	4,587,572	+0.48(+2.88%)
Jan 31, 2024	16.78	16.86	16.42	16.52	7,426,487	-0.12(-0.70%)
Jan 30, 2024	16.83	16.90	16.45	16.64	5,065,849	-0.30(-1.79%)
Jan 29, 2024	16.81	17.02	16.50	16.94	4,640,543	+0.13(+0.76%)
Jan 26, 2024	16.89	17.06	16.79	16.81	5,297,683	+0.02(+0.12%)
Jan 25, 2024	16.53	17.08	16.39	16.79	8,068,329	+0.62(+3.82%)
Jan 24, 2024	16.76	16.82	16.15	16.17	5,407,028	-0.30(-1.84%)
Jan 23, 2024	16.61	16.65	16.29	16.48	5,212,620	+0.03(+0.18%)
Jan 22, 2024	16.66	17.04	16.43	16.45	7,929,653	-0.11(-0.65%)
Jan 19, 2024	17.15	17.16	16.45	16.56	6,509,333	-0.48(-2.82%)
Jan 18, 2024	16.94	17.07	16.76	17.04	4,723,972	-0.02(-0.11%)
Jan 17, 2024	17.21	17.45	16.81	17.06	7,172,353	-0.48(-2.74%)
Jan 16, 2024	17.78	17.96	17.44	17.54	4,925,997	-0.54(-2.98%)
Jan 12, 2024	17.82	18.17	17.82	18.08	4,959,089	+0.40(+2.27%)
Jan 11, 2024	18.35	18.40	17.41	17.67	5,020,061	-0.83(-4.50%)
Jan 10, 2024	18.44	18.67	18.36	18.51	2,940,310	+0.02(+0.11%)
Jan 09, 2024	18.43	18.75	18.39	18.49	3,331,559	-0.21(-1.10%)
Jan 08, 2024	18.32	18.86	18.32	18.69	4,921,289	+0.26(+1.44%)
Jan 05, 2024	18.43	18.97	18.26	18.43	12,430,868	-0.07(-0.37%)
Jan 04, 2024	18.71	18.75	18.38	18.50	4,591,979	-0.06(-0.32%)
Jan 03, 2024	18.73	18.78	18.20	18.56	7,692,455	-0.40(-2.12%)
Jan 02, 2024	18.76	19.14	18.63	18.96	4,881,580	+0.09(+0.47%)
Dec 29, 2023	18.80	19.02	18.76	18.87	3,825,010	-0.10(-0.52%)
Dec 28, 2023	18.75	19.11	18.75	18.97	3,139,448	+0.07(+0.36%)
Dec 27, 2023	18.95	19.02	18.80	18.90	3,000,036	-0.08(-0.41%)
Dec 26, 2023	18.75	19.06	18.65	18.98	2,249,266	+0.25(+1.36%)
Dec 22, 2023	18.59	18.93	18.49	18.72	2,966,221	+0.24(+1.33%)
Dec 21, 2023	18.23	18.64	18.19	18.48	4,687,916	+0.47(+2.61%)
Dec 20, 2023	18.92	18.95	17.99	18.01	7,140,612	-0.97(-5.11%)
Dec 19, 2023	18.89	19.12	18.79	18.98	5,365,537	+0.33(+1.79%)
Dec 18, 2023	19.05	19.06	18.56	18.64	4,538,026	-0.32(-1.71%)
Dec 15, 2023	19.21	19.37	18.78	18.97	11,119,755	-0.27(-1.43%)
Dec 14, 2023	19.36	19.84	19.07	19.24	10,734,267	+0.29(+1.55%)
Dec 13, 2023	17.96	19.04	17.74	18.95	10,755,307	+1.10(+6.15%)
Dec 12, 2023	17.77	17.91	17.51	17.85	4,562,190	+0.16(+0.89%)
Dec 11, 2023	17.73	18.03	17.55	17.69	5,363,021	-0.17(-0.93%)
Dec 08, 2023	17.79	17.90	17.67	17.86	6,543,146	+0.05(+0.28%)
Dec 07, 2023	17.70	17.97	17.59	17.81	4,121,794	+0.23(+1.28%)
Dec 06, 2023	17.77	17.84	17.51	17.59	10,357,605	+0.00(+0.00%)
Dec 05, 2023	17.62	17.71	17.40	17.59	4,874,064	-0.04(-0.22%)
Dec 04, 2023	17.55	17.78	17.36	17.63	7,649,806	-0.15(-0.83%)
Dec 01, 2023	16.79	17.78	16.79	17.77	5,594,090	+0.90(+5.35%)
Nov 30, 2023	16.95	17.17	16.70	16.87	9,082,984	-0.01(-0.06%)
Nov 29, 2023	16.95	17.13	16.66	16.88	5,460,550	+0.05(+0.29%)
Nov 28, 2023	16.61	16.93	16.44	16.83	3,825,767	+0.25(+1.54%)
Nov 27, 2023	16.56	16.64	16.35	16.58	4,673,204	-0.02(-0.12%)
Nov 24, 2023	16.54	16.74	16.53	16.60	2,097,193	+0.02(+0.12%)
Nov 22, 2023	16.53	16.59	16.30	16.58	4,496,908	+0.17(+1.02%)
Nov 21, 2023	16.78	16.85	16.30	16.41	6,049,799	-0.46(-2.73%)
Nov 20, 2023	16.60	16.92	16.34	16.87	4,833,651	+0.20(+1.18%)
Nov 17, 2023	16.74	16.78	16.51	16.67	4,956,025	+0.10(+0.59%)
Nov 16, 2023	16.73	16.85	16.41	16.58	4,924,033	-0.10(-0.59%)
Nov 15, 2023	16.51	16.92	16.45	16.67	7,188,889	+0.07(+0.41%)
Nov 14, 2023	15.85	16.63	15.83	16.61	7,683,198	+1.37(+9.01%)
Nov 13, 2023	15.43	15.59	15.20	15.23	5,126,017	-0.16(-1.02%)
Nov 10, 2023	15.47	15.61	15.27	15.39	4,912,982	+0.07(+0.45%)
Nov 09, 2023	15.98	16.02	15.28	15.32	6,667,506	-0.58(-3.64%)
Nov 08, 2023	16.05	16.08	15.76	15.90	6,470,815	+0.08(+0.50%)
Nov 07, 2023	16.08	16.11	15.78	15.82	5,995,809	-0.20(-1.22%)
Nov 06, 2023	16.30	16.58	16.00	16.02	9,315,710	-0.44(-2.68%)
Nov 03, 2023	15.68	16.51	15.32	16.46	12,573,418	+1.26(+8.32%)
Nov 02, 2023	14.73	15.21	14.70	15.19	12,628,534	+0.64(+4.38%)
Nov 01, 2023	14.64	14.66	14.41	14.56	15,795,854	-0.05(-0.34%)
Oct 31, 2023	14.61	14.63	14.38	14.61	9,084,298	+0.11(+0.78%)
Oct 30, 2023	14.44	14.61	14.26	14.49	9,477,663	+0.19(+1.36%)
Oct 27, 2023	14.36	14.50	14.09	14.30	18,908,410	-0.15(-1.01%)
Oct 26, 2023	14.28	14.51	14.20	14.44	7,211,348	+0.21(+1.50%)
Oct 25, 2023	13.90	14.25	13.89	14.23	8,250,930	+0.15(+1.03%)
Oct 24, 2023	13.73	14.12	13.72	14.09	8,923,588	+0.51(+3.79%)
Oct 23, 2023	13.20	13.85	13.14	13.57	8,445,468	+0.16(+1.23%)
Oct 20, 2023	13.33	13.51	13.18	13.41	12,843,763	-0.01(-0.07%)
Oct 19, 2023	13.36	13.68	13.35	13.42	10,886,404	-0.03(-0.22%)
Oct 18, 2023	13.26	13.47	13.15	13.45	11,824,704	+0.12(+0.87%)
Oct 17, 2023	13.01	13.48	12.94	13.33	9,235,281	+0.04(+0.29%)
Oct 16, 2023	12.85	13.40	12.76	13.29	11,008,273	+0.53(+4.18%)
Oct 13, 2023	12.79	12.98	12.64	12.76	9,601,810	+0.11(+0.84%)
Oct 12, 2023	12.79	12.83	12.48	12.65	14,177,502	-0.33(-2.54%)
Oct 11, 2023	12.69	13.01	12.49	12.98	9,463,030	+0.38(+3.00%)
Oct 10, 2023	12.47	12.84	12.31	12.60	10,779,434	+0.31(+2.52%)
Oct 09, 2023	12.07	12.37	12.00	12.29	13,023,685	+0.22(+1.85%)
Oct 06, 2023	11.73	12.12	11.08	12.07	28,760,190	-0.16(-1.27%)
Oct 05, 2023	12.74	12.74	11.98	12.22	16,704,935	-0.57(-4.47%)
Oct 04, 2023	13.19	13.24	12.52	12.80	11,254,407	-0.33(-2.51%)
Oct 03, 2023	13.47	13.57	12.83	13.13	16,620,489	-0.60(-4.38%)
Oct 02, 2023	14.62	14.67	13.66	13.73	10,109,901	-1.01(-6.84%)
Sep 29, 2023	14.65	14.96	14.56	14.73	9,706,645	+0.31(+2.15%)
Sep 28, 2023	15.59	15.65	14.40	14.42	10,476,368	-1.02(-6.59%)
Sep 27, 2023	15.37	15.48	15.15	15.44	6,809,219	+0.07(+0.44%)
Sep 26, 2023	15.68	15.72	15.26	15.37	7,122,323	-0.37(-2.34%)
Sep 25, 2023	15.36	15.77	15.61	15.74	7,530,065	+0.27(+1.75%)
Sep 22, 2023	15.84	15.91	15.43	15.47	7,205,210	-0.46(-2.86%)
Sep 21, 2023	16.09	16.25	15.92	15.93	5,684,696	-0.35(-2.14%)
Sep 20, 2023	16.37	16.57	16.26	16.28	5,348,844	+0.03(+0.18%)
Sep 19, 2023	16.53	16.58	16.23	16.25	6,490,096	-0.31(-1.87%)
Sep 18, 2023	16.68	16.75	16.48	16.56	5,407,207	-0.16(-0.93%)
Sep 15, 2023	16.90	17.04	16.67	16.71	10,498,179	-0.15(-0.86%)
Sep 14, 2023	16.65	16.97	16.55	16.86	11,747,788	+0.39(+2.35%)
Sep 13, 2023	16.60	16.70	16.46	16.47	6,838,429	-0.04(-0.24%)
Sep 12, 2023	16.55	16.74	16.48	16.51	8,360,541	-0.20(-1.22%)
Sep 11, 2023	16.82	17.00	16.66	16.71	4,687,197	-0.03(-0.17%)
Sep 08, 2023	16.47	16.85	16.45	16.74	6,239,857	+0.27(+1.65%)
Sep 07, 2023	17.03	17.04	16.37	16.47	9,555,881	-0.43(-2.52%)
Sep 06, 2023	16.89	16.91	16.69	16.90	10,778,526	-0.01(-0.06%)
Sep 05, 2023	17.29	17.35	16.83	16.91	5,465,253	-0.44(-2.52%)