AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	24.02	24.16	23.87	24.01	5,535,793	+0.01(+0.04%)
Aug 30, 2022	24.25	24.28	23.66	24.00	5,228,033	-0.04(-0.16%)
Aug 29, 2022	23.94	24.36	23.86	24.04	3,164,456	-0.14(-0.59%)
Aug 26, 2022	24.69	24.88	24.17	24.18	4,548,471	-0.60(-2.44%)
Aug 25, 2022	24.34	24.84	24.28	24.79	5,238,295	+0.66(+2.74%)
Aug 24, 2022	23.41	24.13	23.32	24.13	4,224,571	+0.72(+3.06%)
Aug 23, 2022	23.64	23.75	23.29	23.41	3,831,149	-0.15(-0.64%)
Aug 22, 2022	23.74	23.86	23.41	23.56	5,145,972	-0.58(-2.38%)
Aug 19, 2022	24.51	24.54	23.88	24.14	8,251,889	-0.42(-1.69%)
Aug 18, 2022	23.72	24.57	23.72	24.55	6,554,071	+0.95(+4.04%)
Aug 17, 2022	23.39	23.72	23.32	23.60	3,286,915	-0.05(-0.20%)
Aug 16, 2022	23.64	23.87	23.57	23.65	3,972,982	-0.11(-0.48%)
Aug 15, 2022	23.40	23.78	23.37	23.76	3,662,758	+0.27(+1.16%)
Aug 12, 2022	23.23	23.59	23.04	23.49	4,372,024	+0.51(+2.22%)
Aug 11, 2022	23.16	23.27	22.93	22.98	4,641,189	-0.08(-0.33%)
Aug 10, 2022	22.83	23.06	22.63	23.05	4,481,866	+0.56(+2.47%)
Aug 09, 2022	22.57	22.73	22.40	22.49	3,980,684	-0.03(-0.13%)
Aug 08, 2022	23.08	23.21	22.45	22.52	6,379,294	-0.33(-1.44%)
Aug 05, 2022	22.37	23.05	22.03	22.85	9,065,095	+1.15(+5.30%)
Aug 04, 2022	21.27	21.89	21.15	21.70	5,815,283	+0.42(+2.00%)
Aug 03, 2022	21.22	21.31	20.81	21.28	3,325,870	+0.30(+1.44%)
Aug 02, 2022	21.07	21.38	20.97	20.98	5,119,796	-0.12(-0.58%)
Aug 01, 2022	20.90	21.12	20.73	21.10	4,023,354	+0.13(+0.63%)
Jul 29, 2022	20.85	21.08	20.84	20.97	5,117,985	+0.09(+0.44%)
Jul 28, 2022	20.83	20.93	19.85	20.87	9,655,845	+1.81(+9.48%)
Jul 27, 2022	18.99	19.15	18.81	19.07	4,854,552	+0.20(+1.04%)
Jul 26, 2022	18.76	19.00	18.73	18.87	3,267,653	+0.13(+0.70%)
Jul 25, 2022	18.50	18.75	18.15	18.74	5,056,150	+0.25(+1.37%)
Jul 22, 2022	18.77	18.99	18.18	18.48	5,680,415	-0.17(-0.90%)
Jul 21, 2022	18.69	18.86	18.52	18.65	5,074,777	-0.07(-0.35%)
Jul 20, 2022	19.21	19.30	18.69	18.72	8,004,654	-0.60(-3.10%)
Jul 19, 2022	19.27	19.40	19.14	19.32	6,631,344	+0.32(+1.68%)
Jul 18, 2022	19.31	19.47	18.95	19.00	3,937,406	-0.07(-0.34%)
Jul 15, 2022	19.02	19.19	17.71	19.07	6,762,451	-0.16(-0.83%)
Jul 14, 2022	19.22	19.28	18.79	19.22	5,309,594	-0.37(-1.87%)
Jul 13, 2022	19.40	19.89	19.14	19.59	4,054,139	-0.15(-0.76%)
Jul 12, 2022	19.74	20.08	19.59	19.74	2,968,633	-0.22(-1.08%)
Jul 11, 2022	20.01	20.14	19.84	19.96	3,999,777	-0.19(-0.93%)
Jul 08, 2022	19.96	20.27	19.84	20.14	5,176,322	+0.08(+0.42%)
Jul 07, 2022	19.89	20.25	19.81	20.06	5,429,321	+0.35(+1.76%)
Jul 06, 2022	19.95	20.25	19.61	19.71	4,775,416	-0.13(-0.66%)
Jul 05, 2022	19.82	19.88	19.30	19.84	5,171,252	-0.28(-1.40%)
Jul 01, 2022	19.68	20.17	19.66	20.12	5,067,107	+0.44(+2.24%)
Jun 30, 2022	18.81	19.78	18.77	19.68	8,301,815	+0.61(+3.19%)
Jun 29, 2022	19.77	19.77	18.87	19.07	8,725,118	-0.78(-3.92%)
Jun 28, 2022	20.33	20.48	19.80	19.85	4,520,553	-0.24(-1.21%)
Jun 27, 2022	19.97	20.18	19.81	20.10	4,047,069	+0.03(+0.14%)
Jun 24, 2022	19.56	20.12	19.50	20.07	8,730,035	+0.67(+3.48%)
Jun 23, 2022	19.00	19.46	18.97	19.39	5,000,871	+0.42(+2.22%)
Jun 22, 2022	18.42	19.07	18.39	18.97	7,458,114	+0.34(+1.81%)
Jun 21, 2022	18.27	18.69	18.22	18.63	6,448,655	+0.60(+3.32%)
Jun 17, 2022	17.71	18.17	17.68	18.03	12,582,430	+0.29(+1.64%)
Jun 16, 2022	17.80	18.05	17.52	17.74	12,270,600	-0.57(-3.12%)
Jun 15, 2022	18.00	18.66	17.91	18.32	8,688,081	+0.60(+3.38%)
Jun 14, 2022	18.16	18.24	17.44	17.72	8,155,488	-0.42(-2.32%)
Jun 13, 2022	18.87	18.97	18.03	18.14	6,838,146	-1.25(-6.43%)
Jun 10, 2022	19.77	19.79	19.20	19.38	5,708,984	-0.81(-3.99%)
Jun 09, 2022	20.70	20.76	20.18	20.19	5,026,092	-0.63(-3.02%)
Jun 08, 2022	21.00	21.21	20.77	20.82	4,957,544	-0.44(-2.07%)
Jun 07, 2022	21.08	21.29	21.02	21.26	5,006,010	-0.02(-0.09%)
Jun 06, 2022	21.73	22.19	21.24	21.28	5,959,318	+0.41(+1.98%)
Jun 03, 2022	20.60	20.97	20.56	20.86	2,967,925	+0.12(+0.59%)
Jun 02, 2022	20.58	20.75	20.31	20.74	3,691,435	+0.24(+1.19%)