AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.31	12.32	11.60	11.63	6,389,666	-0.81(-6.54%)
Apr 29, 2020	12.14	12.57	12.04	12.44	6,631,949	+0.60(+5.06%)
Apr 28, 2020	11.90	12.17	11.64	11.84	4,958,075	+0.30(+2.64%)
Apr 27, 2020	11.29	11.68	11.20	11.54	4,087,522	+0.36(+3.27%)
Apr 24, 2020	11.07	11.31	10.89	11.17	5,802,796	+0.15(+1.34%)
Apr 23, 2020	11.14	11.41	10.99	11.02	4,626,953	+0.01(+0.08%)
Apr 22, 2020	11.11	11.17	10.72	11.02	5,170,885	+0.19(+1.77%)
Apr 21, 2020	10.77	10.93	10.64	10.82	6,634,387	-0.21(-1.89%)
Apr 20, 2020	11.18	11.38	10.91	11.03	5,723,018	-0.36(-3.20%)
Apr 17, 2020	10.94	11.45	10.84	11.40	8,730,555	+0.83(+7.90%)
Apr 16, 2020	11.03	11.19	10.43	10.56	11,543,389	-0.46(-4.18%)
Apr 15, 2020	11.56	11.86	11.00	11.02	11,550,564	-1.15(-9.42%)
Apr 14, 2020	12.52	12.59	11.95	12.17	5,974,311	-0.16(-1.27%)
Apr 13, 2020	12.71	12.71	12.09	12.33	4,313,779	-0.46(-3.60%)
Apr 09, 2020	12.55	13.02	12.51	12.79	8,579,182	+0.51(+4.18%)
Apr 08, 2020	11.48	12.40	11.43	12.28	5,232,555	+0.78(+6.80%)
Apr 07, 2020	12.45	12.69	11.47	11.49	7,217,316	-0.34(-2.86%)
Apr 06, 2020	11.21	11.97	11.12	11.83	5,937,415	+1.20(+11.28%)
Apr 03, 2020	11.08	11.36	10.53	10.63	7,531,202	-0.69(-6.14%)
Apr 02, 2020	11.00	11.79	10.84	11.33	7,693,747	+0.21(+1.88%)
Apr 01, 2020	11.29	11.53	10.72	11.12	8,099,471	-0.70(-5.88%)
Mar 31, 2020	11.73	12.10	11.45	11.81	7,823,458	-0.05(-0.44%)
Mar 30, 2020	11.94	12.13	11.54	11.87	8,765,219	+0.18(+1.56%)
Mar 27, 2020	11.16	12.01	11.02	11.68	6,460,431	-0.04(-0.37%)
Mar 26, 2020	11.23	11.88	11.03	11.73	8,950,978	+0.59(+5.30%)
Mar 25, 2020	11.08	11.80	10.26	11.14	8,243,025	+0.14(+1.26%)
Mar 24, 2020	10.99	11.66	10.55	11.00	8,745,287	+0.69(+6.66%)
Mar 23, 2020	10.41	11.28	10.02	10.31	12,326,392	+0.00(+0.00%)
Mar 20, 2020	9.738	10.54	9.417	10.31	13,894,709	+0.76(+8.01%)
Mar 19, 2020	8.253	9.790	7.818	9.547	10,047,981	+1.24(+14.96%)
Mar 18, 2020	9.686	9.686	7.045	8.305	10,572,104	-1.74(-17.30%)
Mar 17, 2020	9.817	10.18	8.544	10.04	8,977,631	+0.50(+5.19%)
Mar 16, 2020	10.03	11.03	9.547	9.547	8,010,959	-1.75(-15.46%)
Mar 13, 2020	11.28	11.49	10.41	11.29	8,525,540	+0.71(+6.73%)
Mar 12, 2020	11.35	11.41	10.16	10.58	8,640,272	-1.72(-13.98%)
Mar 11, 2020	12.82	12.99	12.20	12.30	9,146,468	-0.91(-6.90%)
Mar 10, 2020	13.15	13.27	12.41	13.21	8,298,689	+0.55(+4.32%)
Mar 09, 2020	13.60	13.73	12.59	12.67	8,019,886	-1.95(-13.32%)
Mar 06, 2020	14.01	14.71	13.80	14.61	10,790,599	+0.08(+0.54%)
Mar 05, 2020	15.23	15.23	14.40	14.53	6,971,662	-0.96(-6.17%)
Mar 04, 2020	15.36	15.56	15.03	15.49	6,735,600	+0.35(+2.29%)
Mar 03, 2020	15.65	16.01	15.12	15.14	12,705,974	-0.69(-4.34%)
Mar 02, 2020	14.57	15.85	14.32	15.83	10,346,203	+1.29(+8.91%)
Feb 28, 2020	13.90	15.11	13.68	14.53	14,455,995	-1.36(-8.53%)
Feb 27, 2020	16.12	16.56	15.85	15.89	9,718,781	-0.35(-2.14%)
Feb 26, 2020	16.93	16.97	16.23	16.24	5,701,488	-0.60(-3.56%)
Feb 25, 2020	17.64	17.65	16.82	16.84	6,758,207	-0.76(-4.30%)
Feb 24, 2020	17.66	17.80	17.49	17.59	4,514,643	-0.43(-2.41%)
Feb 21, 2020	18.07	18.16	17.98	18.03	4,545,658	-0.04(-0.24%)
Feb 20, 2020	18.13	18.19	17.95	18.07	3,244,949	-0.10(-0.53%)
Feb 19, 2020	18.36	18.37	18.16	18.16	2,560,564	-0.10(-0.57%)
Feb 18, 2020	18.19	18.44	18.10	18.27	2,918,979	+0.09(+0.48%)
Feb 14, 2020	18.11	18.22	18.08	18.18	3,993,580	+0.09(+0.48%)
Feb 13, 2020	18.16	18.20	18.02	18.10	3,922,624	-0.11(-0.62%)
Feb 12, 2020	18.03	18.25	17.97	18.21	3,607,993	+0.15(+0.82%)
Feb 11, 2020	17.90	18.15	17.90	18.06	3,644,470	+0.23(+1.32%)
Feb 10, 2020	17.81	17.86	17.70	17.83	2,884,366	+0.02(+0.10%)
Feb 07, 2020	17.85	17.90	17.74	17.81	2,539,601	-0.07(-0.39%)
Feb 06, 2020	18.10	18.13	17.86	17.88	3,586,887	-0.16(-0.87%)
Feb 05, 2020	17.97	18.16	17.91	18.03	4,177,533	+0.13(+0.73%)
Feb 04, 2020	17.71	17.97	17.67	17.90	4,863,842	+0.26(+1.48%)