AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	20.89	20.93	20.54	20.75	6,209,100	-0.10(-0.48%)
Sep 29, 2021	21.02	21.04	20.75	20.84	3,908,074	-0.11(-0.52%)
Sep 28, 2021	21.37	21.56	20.93	20.95	5,651,646	-0.35(-1.66%)
Sep 27, 2021	21.23	21.74	21.20	21.31	4,117,953	+0.01(+0.04%)
Sep 24, 2021	21.39	21.53	21.24	21.30	6,570,324	-0.09(-0.42%)
Sep 23, 2021	21.65	21.86	21.33	21.39	3,754,089	-0.12(-0.55%)
Sep 22, 2021	21.84	21.84	21.46	21.51	3,771,091	-0.23(-1.05%)
Sep 21, 2021	21.87	21.95	21.67	21.74	4,701,304	+0.00(+0.00%)
Sep 20, 2021	21.99	22.20	21.38	21.74	6,310,340	-0.62(-2.76%)
Sep 17, 2021	22.28	22.58	22.24	22.35	11,398,794	+0.29(+1.32%)
Sep 16, 2021	21.94	22.14	21.82	22.06	5,756,368	+0.15(+0.71%)
Sep 15, 2021	21.61	21.97	21.50	21.91	5,401,104	+0.26(+1.22%)
Sep 14, 2021	21.84	21.94	21.53	21.64	5,175,935	-0.05(-0.21%)
Sep 13, 2021	21.81	21.84	21.54	21.69	6,538,567	+0.09(+0.42%)
Sep 10, 2021	21.96	21.98	21.59	21.60	4,062,067	-0.26(-1.21%)
Sep 09, 2021	21.98	22.07	21.80	21.86	4,817,702	-0.08(-0.37%)
Sep 08, 2021	22.21	22.32	21.92	21.94	5,287,820	-0.27(-1.23%)
Sep 07, 2021	22.24	22.34	22.06	22.22	7,826,853	-0.17(-0.77%)
Sep 03, 2021	22.24	22.47	22.17	22.39	7,900,892	+0.10(+0.45%)
Sep 02, 2021	21.93	22.30	21.91	22.29	3,613,658	+0.37(+1.70%)
Sep 01, 2021	21.88	22.21	21.84	21.92	4,337,719	+0.23(+1.05%)
Aug 31, 2021	21.95	22.02	21.59	21.69	7,083,208	-0.21(-0.95%)
Aug 30, 2021	22.08	22.11	21.88	21.90	2,333,083	-0.08(-0.37%)
Aug 27, 2021	21.59	21.98	21.54	21.98	5,038,864	+0.29(+1.34%)
Aug 26, 2021	21.99	22.04	21.68	21.69	4,313,810	-0.35(-1.61%)
Aug 25, 2021	21.97	22.28	21.88	22.04	6,777,285	+0.05(+0.25%)
Aug 24, 2021	22.20	22.20	21.83	21.99	6,436,448	-0.05(-0.21%)
Aug 23, 2021	22.17	22.24	21.81	22.04	6,277,515	-0.06(-0.29%)
Aug 20, 2021	21.43	22.14	21.38	22.10	5,824,562	+0.62(+2.88%)
Aug 19, 2021	21.44	21.75	21.37	21.48	5,714,473	-0.11(-0.51%)
Aug 18, 2021	21.95	21.99	21.57	21.59	5,470,196	-0.30(-1.37%)
Aug 17, 2021	21.97	22.03	21.57	21.89	3,799,228	-0.25(-1.11%)
Aug 16, 2021	22.41	22.52	22.14	22.14	2,952,283	-0.39(-1.73%)
Aug 13, 2021	22.72	22.89	22.49	22.53	3,616,314	-0.29(-1.27%)
Aug 12, 2021	22.52	22.90	22.52	22.82	4,791,448	+0.20(+0.88%)
Aug 11, 2021	22.14	22.65	22.14	22.62	5,173,066	+0.50(+2.26%)
Aug 10, 2021	22.00	22.48	21.90	22.12	5,076,409	+0.15(+0.70%)
Aug 09, 2021	22.31	22.34	21.95	21.96	6,548,636	-0.39(-1.75%)
Aug 06, 2021	22.84	23.15	22.31	22.35	8,242,580	-0.23(-1.01%)
Aug 05, 2021	22.08	22.95	21.65	22.58	11,710,252	+1.10(+5.12%)
Aug 04, 2021	21.57	21.72	21.31	21.48	5,386,447	-0.25(-1.17%)
Aug 03, 2021	21.49	21.92	21.37	21.74	11,933,418	+0.32(+1.49%)
Aug 02, 2021	21.74	21.74	21.37	21.42	6,127,036	-0.12(-0.55%)
Jul 30, 2021	21.71	22.01	21.49	21.54	5,732,389	-0.38(-1.74%)
Jul 29, 2021	21.98	22.09	21.86	21.92	3,685,407	+0.05(+0.21%)
Jul 28, 2021	22.08	22.11	21.69	21.87	3,304,790	-0.08(-0.37%)
Jul 27, 2021	21.56	21.95	21.38	21.95	6,077,903	+0.28(+1.29%)
Jul 26, 2021	21.59	21.84	21.52	21.67	5,430,961	+0.09(+0.42%)
Jul 23, 2021	21.79	21.90	21.37	21.58	6,344,810	-0.11(-0.50%)
Jul 22, 2021	22.11	22.11	21.62	21.69	6,065,352	-0.31(-1.40%)
Jul 21, 2021	21.93	22.14	21.85	22.00	5,115,024	+0.23(+1.08%)
Jul 20, 2021	21.37	21.93	21.32	21.76	7,460,970	+0.47(+2.21%)
Jul 19, 2021	21.59	21.72	21.16	21.29	8,464,864	-0.70(-3.20%)
Jul 16, 2021	22.28	22.42	21.86	22.00	7,039,463	-0.20(-0.89%)
Jul 15, 2021	22.33	22.49	22.02	22.20	6,078,769	-0.33(-1.48%)
Jul 14, 2021	22.59	22.93	22.52	22.53	4,036,733	+0.03(+0.12%)
Jul 13, 2021	23.41	23.46	22.47	22.50	6,763,515	-0.93(-3.97%)
Jul 12, 2021	23.17	23.45	22.94	23.43	6,736,911	+0.20(+0.86%)
Jul 09, 2021	23.28	23.36	23.04	23.23	6,725,456	+0.22(+0.94%)
Jul 08, 2021	23.06	23.42	22.69	23.02	6,197,675	-0.45(-1.92%)
Jul 07, 2021	23.41	23.63	23.32	23.47	3,265,158	-0.01(-0.04%)
Jul 06, 2021	23.70	23.73	23.19	23.48	3,963,595	-0.14(-0.61%)
Jul 02, 2021	23.92	23.92	23.55	23.62	3,668,535	-0.15(-0.65%)