AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	17.24	17.47	17.14	17.21	4,772,194	+0.08(+0.47%)
Apr 25, 2024	17.18	17.36	17.05	17.13	4,465,574	-0.24(-1.38%)
Apr 24, 2024	16.94	17.44	16.87	17.37	5,290,136	+0.24(+1.40%)
Apr 23, 2024	16.65	17.33	16.61	17.13	5,742,395	+0.43(+2.57%)
Apr 22, 2024	16.42	16.76	16.18	16.70	6,514,583	+0.30(+1.83%)
Apr 19, 2024	16.23	16.49	16.20	16.40	7,100,693	+0.13(+0.80%)
Apr 18, 2024	16.34	16.50	16.15	16.27	5,497,550	+0.13(+0.81%)
Apr 17, 2024	16.01	16.33	15.73	16.14	7,887,000	+0.23(+1.45%)
Apr 16, 2024	16.10	16.23	15.81	15.91	12,295,424	-0.25(-1.55%)
Apr 15, 2024	16.90	17.20	15.92	16.16	10,443,245	-0.69(-4.09%)
Apr 12, 2024	17.72	17.96	16.83	16.85	7,682,463	-0.97(-5.44%)
Apr 11, 2024	17.91	17.92	17.47	17.82	8,324,519	+0.14(+0.79%)
Apr 10, 2024	17.80	17.82	17.35	17.68	6,844,518	-0.61(-3.34%)
Apr 09, 2024	18.37	18.54	18.09	18.29	7,805,765	-0.01(-0.05%)
Apr 08, 2024	18.29	18.38	18.05	18.30	7,052,120	+0.22(+1.22%)
Apr 05, 2024	18.00	18.28	17.77	18.08	7,587,165	-0.06(-0.33%)
Apr 04, 2024	18.22	18.65	18.07	18.14	9,474,545	+0.24(+1.34%)
Apr 03, 2024	17.74	17.99	17.67	17.90	6,434,645	+0.08(+0.45%)
Apr 02, 2024	17.95	18.11	17.66	17.82	7,593,177	-0.25(-1.38%)
Apr 01, 2024	18.07	18.11	17.60	18.07	8,751,981	+0.14(+0.78%)
Mar 28, 2024	17.33	17.98	17.23	17.93	11,928,181	+0.68(+3.94%)
Mar 27, 2024	16.88	17.29	16.76	17.25	10,702,428	+0.61(+3.67%)
Mar 26, 2024	16.59	16.88	16.49	16.64	14,859,338	+0.19(+1.16%)
Mar 25, 2024	16.24	16.53	16.17	16.45	10,622,744	+0.21(+1.29%)
Mar 22, 2024	15.97	16.34	15.82	16.24	11,787,452	+0.48(+3.05%)
Mar 21, 2024	15.55	15.90	15.50	15.76	34,627,788	+0.22(+1.42%)
Mar 20, 2024	15.45	15.61	15.27	15.54	9,195,154	+0.00(+0.00%)
Mar 19, 2024	14.97	15.68	14.86	15.54	8,790,934	+0.66(+4.44%)
Mar 18, 2024	15.00	15.06	14.74	14.88	9,129,577	-0.13(-0.87%)
Mar 15, 2024	15.06	15.26	14.93	15.01	16,883,980	-0.02(-0.13%)
Mar 14, 2024	15.65	15.81	14.86	15.03	14,105,154	-0.72(-4.57%)
Mar 13, 2024	16.01	16.20	15.71	15.75	12,248,486	-0.19(-1.19%)
Mar 12, 2024	16.32	16.36	15.80	15.94	6,213,980	-0.45(-2.75%)
Mar 11, 2024	16.28	16.67	16.17	16.39	10,349,547	+0.14(+0.86%)
Mar 08, 2024	16.34	16.40	16.08	16.25	17,778,776	+0.09(+0.56%)
Mar 07, 2024	16.50	16.53	16.15	16.16	6,692,565	-0.06(-0.37%)
Mar 06, 2024	16.61	16.71	16.09	16.22	13,566,997	+0.07(+0.43%)
Mar 05, 2024	16.10	17.18	16.02	16.15	16,423,221	+0.08(+0.50%)
Mar 04, 2024	15.48	16.24	15.43	16.07	7,254,856	+0.60(+3.88%)
Mar 01, 2024	15.20	15.51	14.84	15.47	7,914,111	+0.27(+1.78%)
Feb 29, 2024	15.26	15.55	15.13	15.20	8,747,635	+0.14(+0.93%)
Feb 28, 2024	15.02	15.38	14.86	15.06	11,942,189	-0.04(-0.26%)
Feb 27, 2024	15.79	16.02	14.69	15.10	14,447,091	-0.45(-2.89%)
Feb 26, 2024	15.88	15.94	15.40	15.55	10,293,941	-0.45(-2.81%)
Feb 23, 2024	16.03	16.21	15.91	16.00	5,890,608	+0.00(+0.00%)
Feb 22, 2024	16.40	16.55	15.99	16.00	6,579,907	-0.55(-3.32%)
Feb 21, 2024	16.45	16.64	16.32	16.55	4,480,922	+0.13(+0.79%)
Feb 20, 2024	16.61	16.89	16.40	16.42	5,732,424	-0.35(-2.09%)
Feb 16, 2024	16.52	16.85	16.41	16.77	5,774,029	-0.01(-0.06%)
Feb 15, 2024	16.36	16.92	16.30	16.78	6,395,735	+0.64(+3.97%)
Feb 14, 2024	16.13	16.36	15.89	16.14	7,907,874	+0.14(+0.88%)
Feb 13, 2024	16.43	16.54	15.70	16.00	7,946,302	-0.88(-5.21%)
Feb 12, 2024	16.52	16.89	16.41	16.88	6,293,758	+0.42(+2.55%)
Feb 09, 2024	16.19	16.48	16.13	16.46	5,498,447	+0.26(+1.60%)
Feb 08, 2024	16.25	16.32	15.97	16.20	6,388,904	-0.12(-0.74%)
Feb 07, 2024	16.62	16.71	16.15	16.32	8,234,048	-0.18(-1.09%)
Feb 06, 2024	16.42	16.65	16.37	16.50	5,464,373	-0.01(-0.06%)
Feb 05, 2024	16.69	16.77	16.23	16.51	5,550,505	-0.51(-3.00%)
Feb 02, 2024	16.76	17.30	16.35	17.02	10,426,905	-0.14(-0.82%)
Feb 01, 2024	16.73	17.16	16.53	17.16	4,543,263	+0.48(+2.88%)
Jan 31, 2024	16.94	17.02	16.58	16.68	7,354,759	-0.12(-0.70%)
Jan 30, 2024	17.00	17.06	16.61	16.80	5,016,921	-0.31(-1.79%)
Jan 29, 2024	16.98	17.18	16.66	17.10	4,595,722	+0.13(+0.76%)
Jan 26, 2024	17.05	17.23	16.95	16.98	5,246,515	+0.02(+0.12%)
Jan 25, 2024	16.69	17.24	16.55	16.96	7,990,401	+0.62(+3.82%)
Jan 24, 2024	16.93	16.99	16.31	16.33	5,354,804	-0.31(-1.84%)
Jan 23, 2024	16.77	16.81	16.45	16.64	5,162,274	+0.03(+0.18%)
Jan 22, 2024	16.83	17.20	16.59	16.61	7,853,065	-0.11(-0.65%)
Jan 19, 2024	17.32	17.33	16.61	16.72	6,446,463	-0.48(-2.82%)
Jan 18, 2024	17.10	17.24	16.92	17.20	4,678,346	-0.02(-0.11%)
Jan 17, 2024	17.38	17.62	16.98	17.22	7,103,079	-0.49(-2.74%)
Jan 16, 2024	17.96	18.13	17.61	17.71	4,878,420	-0.54(-2.98%)
Jan 12, 2024	18.00	18.35	18.00	18.25	4,911,192	+0.41(+2.27%)
Jan 11, 2024	18.53	18.58	17.58	17.85	4,971,575	-0.84(-4.50%)
Jan 10, 2024	18.62	18.85	18.54	18.69	2,911,911	+0.02(+0.11%)
Jan 09, 2024	18.61	18.93	18.57	18.67	3,299,381	-0.21(-1.10%)
Jan 08, 2024	18.50	19.04	18.50	18.88	4,873,757	+0.27(+1.44%)
Jan 05, 2024	18.61	19.15	18.44	18.61	12,310,805	-0.07(-0.37%)
Jan 04, 2024	18.90	18.94	18.55	18.68	4,547,627	-0.06(-0.32%)
Jan 03, 2024	18.92	18.97	18.38	18.74	7,618,158	-0.41(-2.12%)
Jan 02, 2024	18.95	19.33	18.81	19.14	4,834,432	+0.09(+0.47%)
Dec 29, 2023	18.98	19.21	18.95	19.05	3,788,066	-0.10(-0.52%)
Dec 28, 2023	18.94	19.30	18.94	19.15	3,109,126	+0.07(+0.36%)
Dec 27, 2023	19.13	19.20	18.98	19.08	2,971,060	-0.08(-0.41%)
Dec 26, 2023	18.94	19.24	18.84	19.16	2,227,542	+0.26(+1.36%)
Dec 22, 2023	18.77	19.12	18.67	18.91	2,937,572	+0.25(+1.33%)
Dec 21, 2023	18.41	18.82	18.37	18.66	4,642,638	+0.48(+2.61%)
Dec 20, 2023	19.10	19.13	18.16	18.18	7,071,645	-0.98(-5.11%)
Dec 19, 2023	19.07	19.30	18.98	19.16	5,313,715	+0.34(+1.79%)
Dec 18, 2023	19.23	19.24	18.74	18.83	4,494,195	-0.33(-1.71%)
Dec 15, 2023	19.40	19.56	18.97	19.15	11,012,355	-0.28(-1.43%)
Dec 14, 2023	19.55	20.03	19.25	19.43	10,630,591	+0.30(+1.55%)
Dec 13, 2023	18.13	19.22	17.92	19.13	10,651,428	+1.11(+6.15%)
Dec 12, 2023	17.95	18.08	17.68	18.02	4,518,126	+0.16(+0.89%)
Dec 11, 2023	17.91	18.20	17.72	17.87	5,311,222	-0.17(-0.93%)
Dec 08, 2023	17.97	18.07	17.85	18.03	6,479,949	+0.05(+0.28%)
Dec 07, 2023	17.88	18.14	17.76	17.99	4,081,984	+0.23(+1.28%)
Dec 06, 2023	17.95	18.02	17.68	17.76	10,257,567	+0.00(+0.00%)
Dec 05, 2023	17.79	17.89	17.57	17.76	4,826,988	-0.04(-0.22%)
Dec 04, 2023	17.72	17.95	17.53	17.80	7,575,921	-0.15(-0.83%)
Dec 01, 2023	16.96	17.96	16.96	17.95	5,540,059	+0.91(+5.35%)
Nov 30, 2023	17.11	17.34	16.87	17.04	8,995,257	-0.01(-0.06%)
Nov 29, 2023	17.11	17.30	16.83	17.05	5,407,809	+0.05(+0.29%)
Nov 28, 2023	16.77	17.09	16.60	17.00	3,788,816	+0.26(+1.54%)
Nov 27, 2023	16.72	16.80	16.51	16.74	4,628,068	-0.02(-0.12%)
Nov 24, 2023	16.70	16.91	16.69	16.76	2,076,938	+0.02(+0.12%)
Nov 22, 2023	16.69	16.75	16.46	16.74	4,453,475	+0.17(+1.02%)
Nov 21, 2023	16.95	17.02	16.46	16.57	5,991,367	-0.47(-2.73%)
Nov 20, 2023	16.76	17.08	16.50	17.04	4,786,965	+0.20(+1.18%)
Nov 17, 2023	16.91	16.95	16.67	16.84	4,908,157	+0.10(+0.59%)
Nov 16, 2023	16.90	17.02	16.57	16.74	4,876,474	-0.10(-0.59%)
Nov 15, 2023	16.67	17.09	16.61	16.84	7,119,456	+0.07(+0.41%)
Nov 14, 2023	16.01	16.79	15.99	16.77	7,608,990	+1.39(+9.01%)
Nov 13, 2023	15.58	15.74	15.35	15.38	5,076,507	-0.16(-1.02%)
Nov 10, 2023	15.62	15.76	15.42	15.54	4,865,530	+0.07(+0.45%)
Nov 09, 2023	16.13	16.17	15.43	15.47	6,603,108	-0.58(-3.64%)
Nov 08, 2023	16.20	16.23	15.92	16.06	6,408,317	+0.08(+0.50%)
Nov 07, 2023	16.23	16.26	15.94	15.98	5,937,898	-0.20(-1.22%)
Nov 06, 2023	16.46	16.74	16.15	16.17	9,225,734	-0.45(-2.68%)
Nov 03, 2023	15.84	16.67	15.47	16.62	12,451,978	+1.28(+8.32%)
Nov 02, 2023	14.88	15.36	14.85	15.34	12,506,562	+0.64(+4.38%)
Nov 01, 2023	14.78	14.80	14.55	14.70	15,643,291	-0.05(-0.33%)
Oct 31, 2023	14.75	14.77	14.52	14.75	8,996,558	+0.11(+0.78%)
Oct 30, 2023	14.58	14.76	14.40	14.63	9,386,123	+0.20(+1.36%)
Oct 27, 2023	14.50	14.64	14.22	14.44	18,725,784	-0.15(-1.01%)
Oct 26, 2023	14.42	14.65	14.34	14.58	7,141,697	+0.22(+1.50%)
Oct 25, 2023	14.04	14.39	14.03	14.37	8,171,239	+0.15(+1.03%)
Oct 24, 2023	13.86	14.26	13.85	14.22	8,837,400	+0.52(+3.79%)
Oct 23, 2023	13.33	13.99	13.26	13.70	8,363,898	+0.17(+1.23%)
Oct 20, 2023	13.46	13.64	13.31	13.54	12,719,712	-0.01(-0.07%)
Oct 19, 2023	13.49	13.82	13.48	13.55	10,781,258	-0.03(-0.22%)
Oct 18, 2023	13.39	13.61	13.28	13.58	11,710,496	+0.12(+0.87%)
Oct 17, 2023	13.14	13.62	13.07	13.46	9,146,082	+0.04(+0.29%)
Oct 16, 2023	12.98	13.53	12.89	13.42	10,901,950	+0.54(+4.18%)
Oct 13, 2023	12.91	13.11	12.76	12.88	9,509,071	+0.11(+0.84%)
Oct 12, 2023	12.91	12.95	12.60	12.77	14,040,569	-0.33(-2.54%)
Oct 11, 2023	12.81	13.14	12.61	13.11	9,371,632	+0.38(+3.00%)
Oct 10, 2023	12.59	12.97	12.43	12.73	10,675,322	+0.31(+2.52%)
Oct 09, 2023	12.19	12.49	12.12	12.41	12,897,896	+0.23(+1.85%)
Oct 06, 2023	11.84	12.24	11.19	12.19	28,482,410	-0.16(-1.27%)
Oct 05, 2023	12.86	12.86	12.10	12.34	16,543,591	-0.58(-4.47%)
Oct 04, 2023	13.32	13.37	12.65	12.92	11,145,707	-0.33(-2.51%)
Oct 03, 2023	13.61	13.70	12.96	13.25	16,459,960	-0.61(-4.38%)