AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.01	10.09	9.976	10.03	9,555,702	+0.05(+0.49%)
Apr 27, 2018	9.863	10.10	9.847	9.985	7,985,241	+0.11(+1.15%)
Apr 26, 2018	9.782	9.936	9.733	9.871	6,456,450	+0.11(+1.16%)
Apr 25, 2018	9.693	9.774	9.652	9.757	7,200,886	+0.02(+0.25%)
Apr 24, 2018	9.620	9.822	9.595	9.733	10,218,042	+0.11(+1.18%)
Apr 23, 2018	9.465	9.668	9.433	9.620	11,008,414	+0.19(+2.07%)
Apr 20, 2018	9.522	9.522	9.392	9.425	4,052,941	-0.11(-1.11%)
Apr 19, 2018	9.506	9.547	9.441	9.530	5,209,990	+0.00(+0.00%)
Apr 18, 2018	9.555	9.575	9.494	9.530	7,886,574	+0.01(+0.09%)
Apr 17, 2018	9.384	9.595	9.303	9.522	7,931,957	+0.14(+1.47%)
Apr 16, 2018	9.255	9.392	9.214	9.384	7,926,587	+0.19(+2.03%)
Apr 13, 2018	9.190	9.263	9.169	9.198	3,151,659	+0.04(+0.44%)
Apr 12, 2018	9.255	9.271	9.125	9.157	6,861,460	-0.11(-1.14%)
Apr 11, 2018	9.230	9.328	9.226	9.263	4,717,444	-0.01(-0.09%)
Apr 10, 2018	9.336	9.336	9.222	9.271	5,568,144	+0.03(+0.35%)
Apr 09, 2018	9.263	9.340	9.190	9.238	7,505,033	-0.02(-0.26%)
Apr 06, 2018	9.303	9.376	9.242	9.263	8,550,349	-0.06(-0.70%)
Apr 05, 2018	9.255	9.384	9.174	9.328	7,739,404	+0.09(+0.97%)
Apr 04, 2018	9.287	9.376	9.161	9.238	15,910,505	-0.09(-0.96%)
Apr 03, 2018	9.206	9.344	9.076	9.328	10,779,253	+0.11(+1.14%)
Apr 02, 2018	9.230	9.299	9.105	9.222	16,973,896	+0.00(+0.00%)
Mar 29, 2018		9.222	9.222	9.222	0	+0.11(+1.25%)
Mar 28, 2018	8.906	9.109	8.873	9.109	15,205,291	+0.23(+2.56%)
Mar 27, 2018	8.792	9.011	8.788	8.882	8,622,353	+0.09(+1.01%)
Mar 26, 2018	8.727	8.833	8.642	8.792	7,113,479	+0.10(+1.12%)
Mar 23, 2018	8.849	8.938	8.662	8.695	8,058,460	-0.08(-0.92%)
Mar 22, 2018	8.760	8.950	8.671	8.776	9,726,253	+0.02(+0.19%)
Mar 21, 2018	8.695	8.882	8.654	8.760	7,012,651	+0.07(+0.84%)
Mar 20, 2018	8.760	8.809	8.622	8.687	7,840,824	-0.05(-0.56%)
Mar 19, 2018	8.825	8.841	8.679	8.736	6,961,751	-0.06(-0.65%)
Mar 16, 2018	8.703	8.849	8.679	8.792	9,031,970	+0.12(+1.40%)
Mar 15, 2018	8.671	8.731	8.508	8.671	11,711,149	-0.01(-0.09%)
Mar 14, 2018	8.679	8.744	8.638	8.679	5,344,392	+0.02(+0.28%)
Mar 13, 2018	8.752	8.784	8.614	8.654	7,134,038	-0.06(-0.65%)
Mar 12, 2018	8.800	8.825	8.614	8.711	9,223,327	-0.09(-1.01%)
Mar 09, 2018	8.809	8.809	8.638	8.800	7,147,512	+0.01(+0.09%)
Mar 08, 2018	8.792	8.873	8.784	8.792	6,675,910	+0.03(+0.37%)
Mar 07, 2018			8.687	8.760	8,776,144	-0.11(-1.19%)
Mar 06, 2018	8.954	8.995	8.784	8.865	10,019,528	-0.04(-0.46%)
Mar 05, 2018	8.841	8.914	8.760	8.906	14,884,201	+0.10(+1.10%)
Mar 02, 2018	8.841	8.922	8.679	8.809	9,522,385	-0.08(-0.91%)
Mar 01, 2018	8.857	9.141	8.833	8.890	12,175,384	+0.07(+0.83%)
Feb 28, 2018	9.149	9.182	8.809	8.817	12,573,609	-0.28(-3.12%)
Feb 27, 2018	8.719	9.125	8.573	9.101	27,219,776	+0.62(+7.37%)
Feb 26, 2018	8.525	8.549	8.395	8.476	13,265,002	-0.03(-0.38%)
Feb 23, 2018	8.403	8.533	8.375	8.508	5,760,494	+0.15(+1.84%)
Feb 22, 2018		8.460		8.354	8,268,869	+0.06(+0.68%)
Feb 21, 2018	8.468	8.571	8.298	8.298	6,615,172	-0.14(-1.63%)
Feb 20, 2018	8.427	8.549	8.403	8.435	9,206,523	-0.04(-0.48%)
Feb 16, 2018		8.476	8.476	8.476	0	-0.06(-0.67%)
Feb 15, 2018	8.403	8.533	8.371	8.533	8,801,030	+0.20(+2.43%)
Feb 14, 2018	8.298	8.379	8.225	8.330	7,312,919	-0.04(-0.48%)
Feb 13, 2018	8.322	8.427	8.241	8.371	7,782,322	+0.04(+0.49%)
Feb 12, 2018	8.298	8.383	8.135	8.330	11,106,933	+0.06(+0.69%)
Feb 09, 2018	8.216	8.338	8.001	8.273	12,705,267	+0.11(+1.39%)
Feb 08, 2018	8.468	8.476	8.152	8.160	16,088,569	-0.34(-4.01%)
Feb 07, 2018	8.598	8.744	8.488	8.500	10,772,001	-0.08(-0.95%)
Feb 06, 2018	8.435	8.630	8.233	8.581	14,420,046	-0.07(-0.84%)
Feb 05, 2018	9.011	9.019	8.549	8.654	14,664,084	-0.37(-4.05%)
Feb 02, 2018	9.206	9.319	9.011	9.019	12,476,997	-0.32(-3.39%)