AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.149	9.182	8.809	8.817	12,573,609	-0.28(-3.12%)
Feb 27, 2018	8.719	9.125	8.573	9.101	27,219,776	+0.62(+7.37%)
Feb 26, 2018	8.525	8.549	8.395	8.476	13,265,002	-0.03(-0.38%)
Feb 23, 2018	8.403	8.533	8.375	8.508	5,760,494	+0.15(+1.84%)
Feb 22, 2018		8.460		8.354	8,268,869	+0.06(+0.68%)
Feb 21, 2018	8.468	8.571	8.298	8.298	6,615,172	-0.14(-1.63%)
Feb 20, 2018	8.427	8.549	8.403	8.435	9,206,523	-0.04(-0.48%)
Feb 16, 2018		8.476	8.476	8.476	0	-0.06(-0.67%)
Feb 15, 2018	8.403	8.533	8.371	8.533	8,801,030	+0.20(+2.43%)
Feb 14, 2018	8.298	8.379	8.225	8.330	7,312,919	-0.04(-0.48%)
Feb 13, 2018	8.322	8.427	8.241	8.371	7,782,322	+0.04(+0.49%)
Feb 12, 2018	8.298	8.383	8.135	8.330	11,106,933	+0.06(+0.69%)
Feb 09, 2018	8.216	8.338	8.001	8.273	12,705,267	+0.11(+1.39%)
Feb 08, 2018	8.468	8.476	8.152	8.160	16,088,569	-0.34(-4.01%)
Feb 07, 2018	8.598	8.744	8.488	8.500	10,772,001	-0.08(-0.95%)
Feb 06, 2018	8.435	8.630	8.233	8.581	14,420,046	-0.07(-0.84%)
Feb 05, 2018	9.011	9.019	8.549	8.654	14,664,084	-0.37(-4.05%)
Feb 02, 2018	9.206	9.319	9.011	9.019	12,476,997	-0.32(-3.39%)
Feb 01, 2018	9.401	9.465	9.295	9.336	8,360,329	-0.04(-0.43%)
Jan 31, 2018	9.368	9.437	9.336	9.376	30,217,330	+0.06(+0.70%)
Jan 30, 2018	9.448	9.504	9.279	9.311	15,695,242	-0.16(-1.69%)
Jan 29, 2018	9.368	9.560	9.307	9.472	16,068,819	+0.07(+0.77%)
Jan 26, 2018	9.263	9.416	9.215	9.400	11,372,794	+0.18(+2.00%)
Jan 25, 2018	8.942	9.223	8.934	9.215	14,586,340	+0.26(+2.96%)
Jan 24, 2018	9.135	9.151	8.870	8.950	17,833,154	-0.21(-2.28%)
Jan 23, 2018	9.063	9.279	9.047	9.159	13,531,726	+0.03(+0.35%)
Jan 22, 2018	9.464	9.472	9.047	9.127	22,107,122	-0.30(-3.15%)
Jan 19, 2018	9.295	9.424	9.215	9.424	18,740,748	+0.18(+1.91%)
Jan 18, 2018	9.472	9.584	9.111	9.247	37,616,932	+0.65(+7.56%)
Jan 17, 2018	8.638	8.702	8.582	8.598	8,875,447	+0.03(+0.37%)
Jan 16, 2018	8.902	8.918	8.557	8.566	15,469,277	-0.29(-3.26%)
Jan 12, 2018		8.854	8.854	8.854	0	+0.06(+0.73%)
Jan 11, 2018	8.638	8.810	8.622	8.790	10,277,540	+0.14(+1.67%)
Jan 10, 2018	8.606	8.662	8.533	8.646	6,267,026	+0.02(+0.19%)
Jan 09, 2018	8.686	8.750	8.622	8.630	11,610,346	-0.09(-1.01%)
Jan 08, 2018	8.742	8.766	8.682	8.718	8,340,344	+0.00(+0.00%)
Jan 05, 2018	8.710	8.758	8.646	8.718	6,718,359	+0.03(+0.37%)
Jan 04, 2018	8.694	8.798	8.686	8.686	6,421,325	-0.03(-0.37%)
Jan 03, 2018	8.702	8.798	8.654	8.718	7,707,128	-0.01(-0.09%)
Jan 02, 2018	8.718	8.758	8.646	8.726	5,691,433	+0.04(+0.46%)
Dec 29, 2017		8.686	8.686	8.686	0	+0.06(+0.65%)
Dec 28, 2017	8.590	8.638	8.509	8.630	4,196,644	+0.07(+0.84%)
Dec 27, 2017	8.566	8.614	8.505	8.557	3,747,079	+0.02(+0.28%)
Dec 26, 2017	8.622	8.694	8.517	8.533	3,995,034	-0.06(-0.65%)
Dec 22, 2017	8.509	8.606	8.485	8.590	4,520,344	+0.07(+0.85%)
Dec 21, 2017	8.493	8.566	8.389	8.517	7,569,512	+0.03(+0.38%)
Dec 20, 2017	8.541	8.553	8.365	8.485	9,940,255	-0.06(-0.66%)
Dec 19, 2017	8.774	8.806	8.517	8.541	14,620,671	-0.24(-2.74%)
Dec 18, 2017	8.646	8.818	8.606	8.782	13,875,554	+0.12(+1.39%)
Dec 15, 2017	8.566	8.838	8.566	8.662	28,549,394	+0.14(+1.60%)
Dec 14, 2017	8.501	8.658	8.421	8.525	6,967,308	-0.02(-0.19%)
Dec 13, 2017	8.630	8.638	8.453	8.541	7,226,420	-0.06(-0.65%)
Dec 12, 2017	8.598	8.734	8.590	8.598	5,438,181	-0.11(-1.29%)
Dec 11, 2017	8.630	8.782	8.614	8.710	6,575,392	+0.08(+0.93%)
Dec 08, 2017	8.598	8.654	8.557	8.630	5,418,136	+0.05(+0.56%)
Dec 07, 2017	8.598	8.614	8.493	8.582	7,659,256	-0.10(-1.20%)
Dec 06, 2017	8.662	8.774	8.606	8.686	10,062,436	+0.09(+1.03%)
Dec 05, 2017	8.662	8.670	8.566	8.598	6,123,108	-0.04(-0.46%)
Dec 04, 2017	8.574	8.574	8.533	8.638	6,303,061	+0.08(+0.94%)