AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.89	12.96	12.83	12.94	8,564,587	+0.04(+0.32%)
Nov 29, 2018	12.98	12.99	12.85	12.89	5,567,968	-0.06(-0.45%)
Nov 28, 2018	12.78	12.98	12.78	12.95	9,109,474	+0.24(+1.91%)
Nov 27, 2018	12.80	12.89	12.68	12.71	7,668,034	-0.15(-1.17%)
Nov 26, 2018	12.56	12.87	12.56	12.86	6,813,912	+0.33(+2.67%)
Nov 23, 2018	12.55	12.61	12.49	12.53	1,552,810	-0.06(-0.46%)
Nov 21, 2018		12.58	12.58	12.58	0	+0.14(+1.14%)
Nov 20, 2018	12.82	12.86	12.43	12.44	6,420,622	-0.40(-3.12%)
Nov 19, 2018	12.93	12.99	12.79	12.84	6,586,822	-0.11(-0.84%)
Nov 16, 2018	13.02	13.05	12.84	12.95	7,790,037	+0.08(+0.58%)
Nov 15, 2018	12.73	12.93	12.63	12.88	8,222,894	+0.15(+1.18%)
Nov 14, 2018	12.89	12.94	12.70	12.73	9,836,982	-0.14(-1.10%)
Nov 13, 2018	12.99	13.00	12.79	12.87	4,605,669	-0.09(-0.71%)
Nov 12, 2018	12.96	13.13	12.95	12.96	5,227,960	+0.00(+0.00%)
Nov 09, 2018	12.99	13.06	12.86	12.96	5,019,480	-0.13(-0.96%)
Nov 08, 2018	13.05	13.14	12.89	13.09	5,175,901	+0.06(+0.45%)
Nov 07, 2018	13.44	13.59	12.99	13.03	9,895,151	-0.34(-2.56%)
Nov 06, 2018	12.40	13.39	12.36	13.37	13,110,165	+0.78(+6.24%)
Nov 05, 2018	12.24	12.60	12.21	12.58	10,914,083	+0.39(+3.22%)
Nov 02, 2018	12.31	12.39	12.18	12.19	8,008,703	-0.12(-0.95%)
Nov 01, 2018	12.20	12.33	12.08	12.31	5,046,286	+0.13(+1.10%)
Oct 31, 2018	12.26	12.36	12.15	12.18	11,227,656	-0.09(-0.75%)
Oct 30, 2018	12.02	12.29	12.01	12.27	9,482,843	+0.25(+2.07%)
Oct 29, 2018	12.13	12.23	11.91	12.02	5,901,456	-0.02(-0.21%)
Oct 26, 2018	12.14	12.18	11.94	12.04	8,028,592	-0.13(-1.09%)
Oct 25, 2018	12.15	12.24	12.04	12.18	9,270,701	+0.03(+0.27%)
Oct 24, 2018	12.29	12.38	12.14	12.14	9,325,063	-0.04(-0.34%)
Oct 23, 2018	12.37	12.43	12.05	12.18	9,762,562	-0.24(-1.93%)
Oct 22, 2018	12.43	12.53	12.41	12.42	5,659,323	+0.02(+0.20%)
Oct 19, 2018	12.32	12.45	12.28	12.40	10,233,145	+0.15(+1.22%)
Oct 18, 2018	12.46	12.52	12.18	12.25	9,182,984	-0.23(-1.86%)
Oct 17, 2018	12.73	12.74	12.46	12.48	6,185,963	-0.23(-1.82%)
Oct 16, 2018	12.31	12.73	12.29	12.71	9,599,016	+0.43(+3.50%)
Oct 15, 2018	12.23	12.42	12.20	12.28	5,643,646	+0.16(+1.30%)
Oct 12, 2018	11.97	12.15	11.89	12.13	7,462,715	+0.17(+1.45%)
Oct 11, 2018	12.31	12.39	11.85	11.95	8,834,979	-0.28(-2.30%)
Oct 10, 2018	12.20	12.51	12.19	12.23	9,299,020	-0.03(-0.27%)
Oct 09, 2018	12.25	12.30	12.18	12.27	9,210,524	+0.04(+0.34%)
Oct 08, 2018	12.18	12.27	12.11	12.23	7,608,886	+0.09(+0.75%)
Oct 05, 2018	12.05	12.18	12.00	12.13	7,207,080	+0.12(+1.03%)
Oct 04, 2018	12.02	12.03	11.84	12.01	5,908,691	-0.02(-0.14%)
Oct 03, 2018	11.99	12.19	11.87	12.03	9,924,242	+0.08(+0.69%)
Oct 02, 2018	11.70	11.99	11.69	11.94	10,027,505	+0.31(+2.70%)
Oct 01, 2018	11.58	11.70	11.49	11.63	8,489,748	+0.04(+0.36%)
Sep 28, 2018	11.34	11.60	11.32	11.59	6,738,938	+0.25(+2.19%)
Sep 27, 2018	11.27	11.40	11.22	11.34	5,067,353	+0.07(+0.66%)
Sep 26, 2018	11.40	11.40	11.21	11.27	6,635,800	-0.07(-0.66%)
Sep 25, 2018	11.33	11.41	11.17	11.34	12,392,577	-0.05(-0.44%)
Sep 24, 2018	11.56	11.60	11.37	11.39	6,502,960	-0.17(-1.43%)
Sep 21, 2018	11.44	11.60	11.41	11.56	10,295,000	+0.12(+1.09%)
Sep 20, 2018	11.29	11.47	11.17	11.43	6,196,257	+0.18(+1.62%)
Sep 19, 2018	11.40	11.40	11.21	11.25	10,119,827	-0.13(-1.16%)
Sep 18, 2018	11.29	11.46	11.23	11.38	9,574,871	+0.09(+0.81%)
Sep 17, 2018	11.22	11.32	11.17	11.29	6,382,261	+0.07(+0.66%)
Sep 14, 2018	11.09	11.29	11.08	11.22	8,357,680	+0.08(+0.74%)
Sep 13, 2018	10.95	11.17	10.91	11.13	10,821,672	+0.18(+1.66%)
Sep 12, 2018	10.86	10.98	10.79	10.95	10,022,622	+0.12(+1.15%)
Sep 11, 2018	10.90	10.95	10.76	10.83	10,979,674	-0.12(-1.06%)
Sep 10, 2018	10.91	10.97	10.82	10.94	6,571,909	+0.09(+0.84%)
Sep 07, 2018	10.89	10.96	10.83	10.85	5,959,831	-0.14(-1.28%)
Sep 06, 2018	11.10	11.14	10.98	10.99	5,412,036	-0.11(-0.97%)
Sep 05, 2018	10.92	11.17	10.90	11.10	11,462,450	+0.22(+1.98%)