AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.61	16.69	16.26	16.36	7,499,628	-0.11(-0.70%)
Jan 30, 2024	16.67	16.73	16.29	16.47	5,115,893	-0.30(-1.79%)
Jan 29, 2024	16.65	16.85	16.34	16.77	4,686,385	+0.13(+0.76%)
Jan 26, 2024	16.72	16.89	16.62	16.65	5,350,017	+0.02(+0.12%)
Jan 25, 2024	16.37	16.91	16.23	16.63	8,148,033	+0.61(+3.82%)
Jan 24, 2024	16.60	16.66	16.00	16.02	5,460,442	-0.30(-1.84%)
Jan 23, 2024	16.44	16.48	16.13	16.32	5,264,114	+0.03(+0.18%)
Jan 22, 2024	16.50	16.87	16.27	16.29	8,007,988	-0.11(-0.65%)
Jan 19, 2024	16.99	17.00	16.29	16.39	6,573,637	-0.48(-2.82%)
Jan 18, 2024	16.77	16.91	16.59	16.87	4,770,639	-0.02(-0.11%)
Jan 17, 2024	17.05	17.28	16.65	16.89	7,243,207	-0.48(-2.74%)
Jan 16, 2024	17.61	17.78	17.27	17.37	4,974,660	-0.53(-2.98%)
Jan 12, 2024	17.65	18.00	17.65	17.90	5,008,079	+0.40(+2.27%)
Jan 11, 2024	18.17	18.22	17.24	17.50	5,069,653	-0.82(-4.50%)
Jan 10, 2024	18.26	18.49	18.18	18.33	2,969,357	+0.02(+0.11%)
Jan 09, 2024	18.25	18.57	18.21	18.31	3,364,470	-0.20(-1.10%)
Jan 08, 2024	18.14	18.68	18.14	18.51	4,969,906	+0.26(+1.44%)
Jan 05, 2024	18.25	18.78	18.08	18.25	12,553,669	-0.07(-0.37%)
Jan 04, 2024	18.53	18.57	18.20	18.32	4,637,342	-0.06(-0.32%)
Jan 03, 2024	18.55	18.60	18.03	18.38	7,768,447	-0.40(-2.12%)
Jan 02, 2024	18.58	18.96	18.44	18.77	4,929,804	+0.09(+0.47%)
Dec 29, 2023	18.62	18.84	18.58	18.69	3,862,796	-0.10(-0.52%)
Dec 28, 2023	18.57	18.92	18.57	18.78	3,170,462	+0.07(+0.36%)
Dec 27, 2023	18.76	18.83	18.61	18.71	3,029,673	-0.08(-0.41%)
Dec 26, 2023	18.57	18.87	18.47	18.79	2,271,486	+0.25(+1.36%)
Dec 22, 2023	18.40	18.75	18.31	18.54	2,995,524	+0.24(+1.33%)
Dec 21, 2023	18.05	18.46	18.02	18.30	4,734,227	+0.47(+2.61%)
Dec 20, 2023	18.73	18.76	17.81	17.83	7,211,152	-0.96(-5.11%)
Dec 19, 2023	18.71	18.93	18.61	18.79	5,418,542	+0.33(+1.79%)
Dec 18, 2023	18.86	18.87	18.38	18.46	4,582,855	-0.32(-1.71%)
Dec 15, 2023	19.03	19.18	18.60	18.78	11,229,604	-0.27(-1.43%)
Dec 14, 2023	19.17	19.65	18.88	19.05	10,840,308	+0.29(+1.55%)
Dec 13, 2023	17.78	18.85	17.57	18.76	10,861,556	+1.09(+6.15%)
Dec 12, 2023	17.60	17.73	17.34	17.68	4,607,259	+0.16(+0.89%)
Dec 11, 2023	17.56	17.85	17.38	17.52	5,416,001	-0.16(-0.93%)
Dec 08, 2023	17.62	17.72	17.50	17.69	6,607,784	+0.05(+0.27%)
Dec 07, 2023	17.53	17.79	17.41	17.64	4,162,512	+0.22(+1.28%)
Dec 06, 2023	17.60	17.67	17.34	17.41	10,459,925	+0.00(+0.00%)
Dec 05, 2023	17.44	17.54	17.23	17.41	4,922,213	-0.04(-0.22%)
Dec 04, 2023	17.38	17.60	17.19	17.45	7,725,377	-0.15(-0.83%)
Dec 01, 2023	16.63	17.61	16.63	17.60	5,649,352	+0.89(+5.35%)
Nov 30, 2023	16.78	17.01	16.54	16.71	9,172,713	-0.01(-0.06%)
Nov 29, 2023	16.78	16.96	16.50	16.72	5,514,493	+0.05(+0.29%)
Nov 28, 2023	16.44	16.76	16.28	16.67	3,863,561	+0.25(+1.54%)
Nov 27, 2023	16.39	16.47	16.19	16.41	4,719,369	-0.02(-0.12%)
Nov 24, 2023	16.38	16.58	16.37	16.43	2,117,911	+0.02(+0.12%)
Nov 22, 2023	16.37	16.43	16.14	16.41	4,541,332	+0.16(+1.02%)
Nov 21, 2023	16.62	16.69	16.14	16.25	6,109,563	-0.46(-2.73%)
Nov 20, 2023	16.43	16.75	16.18	16.71	4,881,401	+0.19(+1.18%)
Nov 17, 2023	16.58	16.62	16.35	16.51	5,004,984	+0.10(+0.59%)
Nov 16, 2023	16.57	16.69	16.25	16.41	4,972,676	-0.10(-0.59%)
Nov 15, 2023	16.35	16.76	16.29	16.51	7,259,907	+0.07(+0.41%)
Nov 14, 2023	15.70	16.46	15.68	16.44	7,759,098	+1.36(+9.01%)
Nov 13, 2023	15.28	15.43	15.06	15.08	5,176,655	-0.16(-1.02%)
Nov 10, 2023	15.32	15.45	15.12	15.24	4,961,516	+0.07(+0.45%)
Nov 09, 2023	15.82	15.86	15.13	15.17	6,733,373	-0.57(-3.64%)
Nov 08, 2023	15.89	15.92	15.61	15.74	6,534,739	+0.08(+0.50%)
Nov 07, 2023	15.92	15.95	15.63	15.67	6,055,040	-0.19(-1.22%)
Nov 06, 2023	16.14	16.42	15.84	15.86	9,407,737	-0.44(-2.68%)
Nov 03, 2023	15.53	16.35	15.17	16.30	12,697,627	+1.25(+8.32%)
Nov 02, 2023	14.59	15.06	14.56	15.05	12,753,288	+0.63(+4.38%)