AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.06	21.16	20.80	20.85	5,541,525	-0.37(-1.74%)
May 27, 2022	20.86	21.32	20.82	21.22	3,197,736	+0.41(+1.95%)
May 26, 2022	20.41	21.02	20.37	20.81	4,339,482	+0.54(+2.66%)
May 25, 2022	20.04	20.38	20.01	20.27	4,725,130	+0.18(+0.89%)
May 24, 2022	19.88	20.15	19.36	20.09	4,672,327	+0.10(+0.52%)
May 23, 2022	19.76	20.02	19.51	19.99	4,168,474	+0.57(+2.92%)
May 20, 2022	19.69	19.77	19.03	19.42	6,034,835	-0.13(-0.68%)
May 19, 2022	19.08	19.74	19.08	19.55	5,615,330	+0.42(+2.17%)
May 18, 2022	19.53	19.59	19.02	19.14	3,749,607	-0.50(-2.55%)
May 17, 2022	19.31	19.65	19.17	19.64	4,197,840	+0.66(+3.49%)
May 16, 2022	19.11	19.26	18.90	18.98	5,122,668	-0.17(-0.89%)
May 13, 2022	18.76	19.34	18.66	19.15	6,009,793	+0.75(+4.06%)
May 12, 2022	18.80	19.04	18.10	18.40	8,753,074	-0.48(-2.56%)
May 11, 2022	18.91	19.64	18.82	18.88	5,785,360	+0.00(+0.00%)
May 10, 2022	19.24	19.43	18.33	18.88	7,598,907	-0.09(-0.50%)
May 09, 2022	19.65	19.83	18.84	18.98	7,662,522	-0.83(-4.20%)
May 06, 2022	19.85	20.17	19.01	19.81	6,399,666	-0.37(-1.83%)
May 05, 2022	20.47	20.93	19.91	20.18	7,680,144	-0.56(-2.69%)
May 04, 2022	19.69	20.86	19.66	20.74	9,625,942	+1.14(+5.79%)
May 03, 2022	19.41	20.01	19.39	19.60	7,858,924	+0.11(+0.58%)
May 02, 2022	19.47	19.70	19.01	19.49	6,057,411	+0.17(+0.88%)
Apr 29, 2022	19.86	19.99	19.27	19.32	6,169,299	-0.59(-2.95%)
Apr 28, 2022	20.03	20.13	19.59	19.90	4,507,123	+0.09(+0.47%)
Apr 27, 2022	20.06	20.27	19.74	19.81	7,210,682	-0.23(-1.12%)
Apr 26, 2022	20.42	20.61	20.00	20.04	7,556,478	-0.69(-3.35%)
Apr 25, 2022	21.05	21.11	20.38	20.73	6,350,396	-0.38(-1.82%)
Apr 22, 2022	21.60	21.79	21.11	21.12	7,942,126	-0.49(-2.26%)
Apr 21, 2022	23.44	23.53	21.58	21.60	7,693,533	-1.78(-7.63%)
Apr 20, 2022	23.23	23.85	22.94	23.39	7,944,346	+0.46(+2.01%)
Apr 19, 2022	22.70	22.98	22.67	22.93	5,717,982	+0.30(+1.33%)
Apr 18, 2022	22.89	23.08	22.51	22.63	4,132,935	-0.29(-1.27%)
Apr 14, 2022	23.05	23.27	22.88	22.92	4,652,990	-0.06(-0.25%)
Apr 13, 2022	22.90	23.06	22.75	22.98	5,166,366	+0.02(+0.08%)
Apr 12, 2022	23.38	23.42	22.87	22.96	6,261,242	-0.23(-0.97%)
Apr 11, 2022	23.32	23.44	22.82	23.18	9,611,665	-0.13(-0.56%)
Apr 08, 2022	23.76	23.81	23.24	23.31	6,504,580	-0.38(-1.59%)
Apr 07, 2022	23.90	24.02	23.64	23.69	7,250,418	-0.23(-0.98%)
Apr 06, 2022	23.99	24.24	23.74	23.92	6,504,081	-0.43(-1.77%)
Apr 05, 2022	24.60	24.90	24.22	24.36	4,690,688	-0.21(-0.84%)
Apr 04, 2022	24.51	24.65	24.21	24.56	4,051,527	-0.06(-0.23%)
Apr 01, 2022	24.22	24.65	24.12	24.62	4,887,453	+0.46(+1.90%)
Mar 31, 2022	23.88	24.42	23.78	24.16	6,429,805	+0.26(+1.10%)
Mar 30, 2022	23.83	23.98	23.72	23.90	6,930,066	+0.00(+0.00%)
Mar 29, 2022	23.51	23.99	23.27	23.90	5,597,018	+0.75(+3.25%)
Mar 28, 2022	22.80	23.16	22.77	23.14	3,955,899	+0.26(+1.15%)
Mar 25, 2022	22.88	22.91	22.61	22.88	5,481,593	+0.12(+0.54%)
Mar 24, 2022	22.12	22.77	21.95	22.76	7,375,309	+0.79(+3.59%)
Mar 23, 2022	22.20	22.30	21.92	21.97	5,701,098	-0.30(-1.35%)
Mar 22, 2022	22.23	22.48	22.15	22.27	4,831,413	+0.23(+1.02%)
Mar 21, 2022	22.19	22.38	21.86	22.05	6,660,550	-0.20(-0.89%)
Mar 18, 2022	21.98	22.36	21.87	22.24	9,548,113	+0.26(+1.20%)
Mar 17, 2022	21.21	22.15	21.14	21.98	6,188,751	+0.71(+3.36%)
Mar 16, 2022	21.03	21.52	21.00	21.27	5,847,593	+0.29(+1.39%)
Mar 15, 2022	20.55	21.05	20.51	20.98	4,524,042	+0.58(+2.85%)
Mar 14, 2022	20.96	21.13	20.27	20.39	5,875,849	-0.45(-2.16%)
Mar 11, 2022	21.02	21.35	20.83	20.84	4,983,965	-0.14(-0.67%)
Mar 10, 2022	20.49	21.04		20.98	4,210,227	+0.37(+1.78%)
Mar 09, 2022	20.62	20.87	20.42	20.62	6,966,024	+0.38(+1.86%)
Mar 08, 2022	20.66	20.83	20.24	20.24	9,418,620	-0.29(-1.42%)
Mar 07, 2022	20.68	20.87	20.39	20.53	8,189,863	+0.05(+0.23%)
Mar 04, 2022	19.97	20.54	19.91	20.49	9,506,530	+0.34(+1.68%)
Mar 03, 2022	20.16	20.41	20.06	20.15	13,448,299	+0.05(+0.23%)
Mar 02, 2022	19.52	20.22	18.82	20.10	7,111,884	+0.69(+3.58%)