AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.26	15.55	15.13	15.20	8,747,635	+0.14(+0.93%)
Feb 28, 2024	15.02	15.38	14.86	15.06	11,942,189	-0.04(-0.26%)
Feb 27, 2024	15.79	16.02	14.69	15.10	14,447,091	-0.45(-2.89%)
Feb 26, 2024	15.88	15.94	15.40	15.55	10,293,941	-0.45(-2.81%)
Feb 23, 2024	16.03	16.21	15.91	16.00	5,890,608	+0.00(+0.00%)
Feb 22, 2024	16.40	16.55	15.99	16.00	6,579,907	-0.55(-3.32%)
Feb 21, 2024	16.45	16.64	16.32	16.55	4,480,922	+0.13(+0.79%)
Feb 20, 2024	16.61	16.89	16.40	16.42	5,732,424	-0.35(-2.09%)
Feb 16, 2024	16.52	16.85	16.41	16.77	5,774,029	-0.01(-0.06%)
Feb 15, 2024	16.36	16.92	16.30	16.78	6,395,735	+0.64(+3.97%)
Feb 14, 2024	16.13	16.36	15.89	16.14	7,907,874	+0.14(+0.88%)
Feb 13, 2024	16.43	16.54	15.70	16.00	7,946,302	-0.88(-5.21%)
Feb 12, 2024	16.52	16.89	16.41	16.88	6,293,758	+0.42(+2.55%)
Feb 09, 2024	16.19	16.48	16.13	16.46	5,498,447	+0.26(+1.60%)
Feb 08, 2024	16.25	16.32	15.97	16.20	6,388,904	-0.12(-0.74%)
Feb 07, 2024	16.62	16.71	16.15	16.32	8,234,048	-0.18(-1.09%)
Feb 06, 2024	16.42	16.65	16.37	16.50	5,464,373	-0.01(-0.06%)
Feb 05, 2024	16.69	16.77	16.23	16.51	5,550,505	-0.51(-3.00%)
Feb 02, 2024	16.76	17.30	16.35	17.02	10,426,905	-0.14(-0.82%)
Feb 01, 2024	16.73	17.16	16.53	17.16	4,543,263	+0.48(+2.88%)
Jan 31, 2024	16.94	17.02	16.58	16.68	7,354,759	-0.12(-0.70%)
Jan 30, 2024	17.00	17.06	16.61	16.80	5,016,921	-0.31(-1.79%)
Jan 29, 2024	16.98	17.18	16.66	17.10	4,595,722	+0.13(+0.76%)
Jan 26, 2024	17.05	17.23	16.95	16.98	5,246,515	+0.02(+0.12%)
Jan 25, 2024	16.69	17.24	16.55	16.96	7,990,401	+0.62(+3.82%)
Jan 24, 2024	16.93	16.99	16.31	16.33	5,354,804	-0.31(-1.84%)
Jan 23, 2024	16.77	16.81	16.45	16.64	5,162,274	+0.03(+0.18%)
Jan 22, 2024	16.83	17.20	16.59	16.61	7,853,065	-0.11(-0.65%)
Jan 19, 2024	17.32	17.33	16.61	16.72	6,446,463	-0.48(-2.82%)
Jan 18, 2024	17.10	17.24	16.92	17.20	4,678,346	-0.02(-0.11%)
Jan 17, 2024	17.38	17.62	16.98	17.22	7,103,079	-0.49(-2.74%)
Jan 16, 2024	17.96	18.13	17.61	17.71	4,878,420	-0.54(-2.98%)
Jan 12, 2024	18.00	18.35	18.00	18.25	4,911,192	+0.41(+2.27%)
Jan 11, 2024	18.53	18.58	17.58	17.85	4,971,575	-0.84(-4.50%)
Jan 10, 2024	18.62	18.85	18.54	18.69	2,911,911	+0.02(+0.11%)
Jan 09, 2024	18.61	18.93	18.57	18.67	3,299,381	-0.21(-1.10%)
Jan 08, 2024	18.50	19.04	18.50	18.88	4,873,757	+0.27(+1.44%)
Jan 05, 2024	18.61	19.15	18.44	18.61	12,310,805	-0.07(-0.37%)
Jan 04, 2024	18.90	18.94	18.55	18.68	4,547,627	-0.06(-0.32%)
Jan 03, 2024	18.92	18.97	18.38	18.74	7,618,158	-0.41(-2.12%)
Jan 02, 2024	18.95	19.33	18.81	19.14	4,834,432	+0.09(+0.47%)
Dec 29, 2023	18.98	19.21	18.95	19.05	3,788,066	-0.10(-0.52%)
Dec 28, 2023	18.94	19.30	18.94	19.15	3,109,126	+0.07(+0.36%)
Dec 27, 2023	19.13	19.20	18.98	19.08	2,971,060	-0.08(-0.41%)
Dec 26, 2023	18.94	19.24	18.84	19.16	2,227,542	+0.26(+1.36%)
Dec 22, 2023	18.77	19.12	18.67	18.91	2,937,572	+0.25(+1.33%)
Dec 21, 2023	18.41	18.82	18.37	18.66	4,642,638	+0.48(+2.61%)
Dec 20, 2023	19.10	19.13	18.16	18.18	7,071,645	-0.98(-5.11%)
Dec 19, 2023	19.07	19.30	18.98	19.16	5,313,715	+0.34(+1.79%)
Dec 18, 2023	19.23	19.24	18.74	18.83	4,494,195	-0.33(-1.71%)
Dec 15, 2023	19.40	19.56	18.97	19.15	11,012,355	-0.28(-1.43%)
Dec 14, 2023	19.55	20.03	19.25	19.43	10,630,591	+0.30(+1.55%)
Dec 13, 2023	18.13	19.22	17.92	19.13	10,651,428	+1.11(+6.15%)
Dec 12, 2023	17.95	18.08	17.68	18.02	4,518,126	+0.16(+0.89%)
Dec 11, 2023	17.91	18.20	17.72	17.87	5,311,222	-0.17(-0.93%)
Dec 08, 2023	17.97	18.07	17.85	18.03	6,479,949	+0.05(+0.28%)
Dec 07, 2023	17.88	18.14	17.76	17.99	4,081,984	+0.23(+1.28%)
Dec 06, 2023	17.95	18.02	17.68	17.76	10,257,567	+0.00(+0.00%)
Dec 05, 2023	17.79	17.89	17.57	17.76	4,826,988	-0.04(-0.22%)
Dec 04, 2023	17.72	17.95	17.53	17.80	7,575,921	-0.15(-0.83%)