AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	8.779	8.835	8.747	8.755	4,934,092	-0.02(-0.18%)
Aug 30, 2017	8.843	8.882	8.747	8.771	5,539,720	-0.09(-0.98%)
Aug 29, 2017	8.874	8.938	8.843	8.858	4,570,201	-0.02(-0.18%)
Aug 28, 2017	9.096	9.112	8.827	8.874	6,183,281	-0.19(-2.10%)
Aug 25, 2017	9.057	9.136	9.017	9.065	3,231,775	+0.02(+0.26%)
Aug 24, 2017	9.009	9.065	8.977	9.041	6,221,011	+0.04(+0.44%)
Aug 23, 2017	8.993	9.041	8.922	9.001	3,674,925	+0.00(+0.00%)
Aug 22, 2017	8.906	9.025	8.866	9.001	5,351,301	+0.10(+1.07%)
Aug 21, 2017	8.803	8.914	8.791	8.906	4,773,329	+0.13(+1.45%)
Aug 18, 2017	8.739	8.819	8.712	8.779	5,607,104	+0.05(+0.54%)
Aug 17, 2017	8.835	8.902	8.724	8.732	4,806,804	-0.13(-1.52%)
Aug 16, 2017	8.827	8.874	8.803	8.866	3,919,692	+0.06(+0.72%)
Aug 15, 2017	8.763	8.811	8.676	8.803	5,706,856	-0.01(-0.09%)
Aug 14, 2017	8.819	8.843	8.720	8.811	6,128,348	+0.01(+0.09%)
Aug 11, 2017	8.993	8.993	8.724	8.803	6,052,536	-0.22(-2.46%)
Aug 10, 2017	8.922	9.116	8.866	9.025	11,304,967	+0.10(+1.16%)
Aug 09, 2017	9.080	9.080	8.819	8.922	8,899,558	-0.10(-1.14%)
Aug 08, 2017	8.732	9.247	8.803	9.025	14,055,014	+0.22(+2.52%)
Aug 07, 2017	8.787	8.946	8.779	8.803	7,643,726	+0.02(+0.18%)
Aug 04, 2017	8.787	8.850	8.692	8.787	4,554,792	-0.03(-0.36%)
Aug 03, 2017	8.835	8.914	8.771	8.819	9,266,966	+0.06(+0.63%)
Aug 02, 2017	8.843	8.850	8.660	8.763	8,219,153	-0.12(-1.34%)
Aug 01, 2017	8.771	8.906	8.724	8.882	7,928,483	+0.11(+1.27%)
Jul 31, 2017	8.630	8.834	8.622	8.771	22,178,224	+0.16(+1.82%)
Jul 28, 2017	8.701	8.716	8.599	8.614	6,158,515	-0.09(-1.08%)
Jul 27, 2017	8.755	8.818	8.646	8.708	7,644,319	-0.05(-0.54%)
Jul 26, 2017	8.818	8.818	8.661	8.755	6,801,726	-0.06(-0.71%)
Jul 25, 2017	8.905	8.905	8.803	8.818	5,895,208	-0.06(-0.71%)
Jul 24, 2017	8.959	8.983	8.874	8.881	3,705,132	-0.08(-0.88%)
Jul 21, 2017	8.928	8.975	8.889	8.959	4,075,431	+0.04(+0.44%)
Jul 20, 2017	8.905	8.964	8.834	8.920	3,558,092	+0.04(+0.44%)
Jul 19, 2017	8.850	8.893	8.795	8.881	4,844,168	+0.06(+0.71%)
Jul 18, 2017	8.724	8.865	8.701	8.818	5,901,288	+0.09(+1.08%)
Jul 17, 2017	8.669	8.728	8.606	8.724	4,280,746	+0.07(+0.82%)
Jul 14, 2017	8.716	8.740	8.634	8.653	5,408,012	+0.01(+0.09%)
Jul 13, 2017	8.724	8.810	8.630	8.646	6,507,529	-0.06(-0.72%)
Jul 12, 2017	8.701	8.803	8.622	8.708	7,669,112	+0.13(+1.56%)
Jul 11, 2017	8.591	8.618	8.528	8.575	6,148,820	-0.01(-0.09%)
Jul 10, 2017	8.512	8.614	8.473	8.583	8,068,687	+0.14(+1.67%)
Jul 07, 2017	8.387	8.450	8.336	8.442	7,055,181	+0.06(+0.75%)
Jul 06, 2017	8.481	8.493	8.316	8.379	7,257,528	-0.15(-1.75%)
Jul 05, 2017	8.630	8.701	8.512	8.528	6,817,791	-0.11(-1.27%)
Jul 03, 2017	8.748	8.779	8.599	8.638	3,511,511	-0.08(-0.90%)
Jun 30, 2017	8.771	8.824	8.716	8.716	5,384,611	-0.04(-0.45%)
Jun 29, 2017	8.826	8.873	8.716	8.755	7,532,193	-0.13(-1.50%)
Jun 28, 2017	9.054	9.101	8.842	8.889	8,320,402	-0.13(-1.48%)
Jun 27, 2017	9.140	9.195	9.022	9.022	5,970,699	-0.14(-1.54%)
Jun 26, 2017	9.124	9.289	9.124	9.163	6,614,610	+0.09(+1.04%)
Jun 23, 2017	9.101	9.179	9.018	9.069	8,745,596	-0.01(-0.09%)
Jun 22, 2017	9.140	9.179	9.010	9.077	6,065,438	-0.08(-0.86%)
Jun 21, 2017	9.360	9.367	9.132	9.156	3,404,936	-0.18(-1.93%)
Jun 20, 2017	9.328	9.344	9.242	9.336	2,937,968	-0.01(-0.08%)
Jun 19, 2017	9.360	9.391	9.301	9.344	3,389,227	-0.01(-0.08%)
Jun 16, 2017	9.367	9.399	9.305	9.352	9,185,504	+0.00(+0.00%)
Jun 15, 2017	9.273	9.450	9.227	9.352	6,835,444	+0.01(+0.08%)
Jun 14, 2017	9.391	9.454	9.316	9.344	5,527,789	-0.02(-0.17%)
Jun 13, 2017	9.187	9.383	9.156	9.360	5,994,411	+0.14(+1.53%)
Jun 12, 2017	9.203	9.281	9.140	9.218	5,739,067	+0.02(+0.26%)
Jun 09, 2017	9.046	9.195	9.046	9.195	3,406,359	+0.13(+1.38%)
Jun 08, 2017		9.101	8.967	9.069	5,039,850	-0.01(-0.09%)
Jun 07, 2017	9.352	9.352	9.061	9.077	7,036,890	-0.27(-2.85%)
Jun 06, 2017	9.258	9.411	9.140	9.344	10,050,238	+0.16(+1.71%)
Jun 05, 2017	9.312	9.367	9.187	9.187	5,003,451	-0.16(-1.68%)
Jun 02, 2017	9.407	9.414	9.273	9.344	6,451,641	-0.03(-0.33%)