AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.73	14.79	14.44	14.51	14,069,297	-0.19(-1.31%)
Jul 30, 2019	14.51	14.74	14.46	14.70	4,515,274	+0.08(+0.53%)
Jul 29, 2019	14.58	14.65	14.50	14.63	3,925,598	+0.10(+0.71%)
Jul 26, 2019	14.52	14.61	14.44	14.52	4,289,543	+0.03(+0.18%)
Jul 25, 2019	14.40	14.55	14.39	14.50	3,208,189	+0.03(+0.24%)
Jul 24, 2019	14.44	14.50	14.36	14.46	2,750,226	+0.03(+0.24%)
Jul 23, 2019	14.61	14.63	14.37	14.43	3,458,999	-0.20(-1.35%)
Jul 22, 2019	14.80	14.82	14.46	14.63	6,439,359	-0.14(-0.93%)
Jul 19, 2019	15.03	15.04	14.76	14.76	3,927,503	-0.27(-1.77%)
Jul 18, 2019	15.12	15.12	14.76	15.03	5,772,300	-0.10(-0.68%)
Jul 17, 2019	14.87	15.26	14.86	15.13	13,222,284	+0.31(+2.08%)
Jul 16, 2019	14.69	14.83	14.67	14.82	7,053,538	+0.12(+0.82%)
Jul 15, 2019	14.64	14.72	14.54	14.70	3,931,065	+0.06(+0.41%)
Jul 12, 2019	14.56	14.65	14.44	14.64	3,339,188	+0.10(+0.71%)
Jul 11, 2019	14.58	14.60	14.39	14.54	4,024,396	-0.03(-0.18%)
Jul 10, 2019	14.65	14.70	14.55	14.57	4,005,234	-0.06(-0.41%)
Jul 09, 2019	14.67	14.74	14.54	14.63	4,396,510	-0.08(-0.53%)
Jul 08, 2019	14.62	14.76	14.60	14.70	3,922,590	+0.03(+0.18%)
Jul 05, 2019	14.72	14.73	14.49	14.68	4,446,419	-0.14(-0.93%)
Jul 03, 2019	14.62	14.94	14.60	14.82	6,141,032	+0.28(+1.95%)
Jul 02, 2019	14.44	14.68	14.38	14.53	6,471,075	+0.15(+1.07%)
Jul 01, 2019	14.42	14.47	14.28	14.38	4,545,163	+0.01(+0.06%)
Jun 28, 2019	14.19	14.40	14.17	14.37	8,076,615	+0.19(+1.33%)
Jun 27, 2019	13.97	14.18	13.96	14.18	5,595,090	+0.19(+1.35%)
Jun 26, 2019	14.27	14.27	13.96	13.99	4,676,950	-0.28(-1.98%)
Jun 25, 2019	14.29	14.36	14.17	14.28	5,649,363	+0.02(+0.12%)
Jun 24, 2019	14.44	14.46	14.14	14.26	4,507,028	-0.11(-0.78%)
Jun 21, 2019	14.51	14.51	14.28	14.37	5,887,814	-0.15(-1.00%)
Jun 20, 2019	14.35	14.58	14.23	14.52	7,082,237	+0.31(+2.17%)
Jun 19, 2019	14.37	14.44	13.95	14.21	8,417,617	-0.23(-1.60%)
Jun 18, 2019	14.58	14.60	14.36	14.44	4,732,072	+0.01(+0.06%)
Jun 17, 2019	14.65	14.70	14.31	14.43	4,959,268	-0.22(-1.52%)
Jun 14, 2019	14.46	14.75	14.46	14.65	4,475,928	+0.20(+1.36%)
Jun 13, 2019	14.41	14.51	14.35	14.46	3,540,879	+0.09(+0.60%)
Jun 12, 2019	14.04	14.39	14.04	14.37	4,502,232	+0.33(+2.32%)
Jun 11, 2019	14.12	14.24	13.92	14.04	7,022,170	-0.04(-0.30%)
Jun 10, 2019	14.31	14.31	14.01	14.09	4,122,539	-0.23(-1.62%)
Jun 07, 2019	14.63	14.67	14.30	14.32	4,443,970	-0.22(-1.53%)
Jun 06, 2019	14.13	14.57	14.07	14.54	11,193,789	+0.40(+2.85%)
Jun 05, 2019	13.87	14.15	13.87	14.14	8,476,210	+0.35(+2.55%)
Jun 04, 2019	13.67	13.82	13.52	13.79	8,186,540	+0.13(+0.94%)
Jun 03, 2019	13.61	13.67	13.51	13.66	6,489,420	+0.11(+0.82%)
May 31, 2019	13.56	13.67	13.47	13.55	6,111,173	-0.08(-0.57%)
May 30, 2019	13.78	13.86	13.57	13.62	4,648,060	-0.15(-1.06%)
May 29, 2019	13.96	13.99	13.76	13.77	8,942,899	-0.24(-1.71%)
May 28, 2019	14.23	14.27	14.01	14.01	10,231,074	-0.14(-0.97%)
May 24, 2019	14.46	14.46	14.13	14.15	6,439,388	-0.25(-1.73%)
May 23, 2019	14.10	14.43	14.08	14.40	9,154,226	+0.21(+1.45%)
May 22, 2019	14.15	14.23	14.10	14.19	8,058,230	+0.15(+1.10%)
May 21, 2019	13.96	14.17	13.94	14.04	8,527,039	+0.11(+0.80%)
May 20, 2019	13.91	14.08	13.90	13.92	7,760,340	-0.09(-0.61%)
May 17, 2019	13.91	14.02	13.91	14.01	7,042,282	-0.01(-0.06%)
May 16, 2019	13.87	14.10	13.83	14.02	8,218,484	+0.11(+0.80%)
May 15, 2019	13.70	13.94	13.63	13.91	7,988,943	+0.12(+0.87%)
May 14, 2019	14.00	14.06	13.77	13.79	7,772,973	-0.03(-0.19%)
May 13, 2019	13.79	13.85	13.61	13.81	6,528,819	-0.12(-0.86%)
May 10, 2019	13.80	13.97	13.64	13.93	7,020,705	+0.11(+0.81%)
May 09, 2019	13.68	13.95	13.61	13.82	14,516,269	+0.12(+0.88%)
May 08, 2019	14.22	14.27	13.68	13.70	10,497,541	-0.47(-3.33%)
May 07, 2019	14.33	14.51	13.97	14.17	9,832,943	-0.24(-1.67%)
May 06, 2019	14.42	14.47	14.28	14.41	8,335,138	-0.10(-0.71%)
May 03, 2019	14.68	14.79	14.52	14.52	8,787,749	-0.10(-0.70%)
May 02, 2019	14.46	14.72	14.34	14.62	14,836,989	+0.13(+0.89%)