AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.23	22.55	22.17	22.43	2,698,236	+0.12(+0.54%)
Dec 30, 2021	22.06	22.42	21.99	22.31	3,467,633	+0.36(+1.64%)
Dec 29, 2021	21.86	22.07	21.80	21.95	2,828,249	+0.04(+0.17%)
Dec 28, 2021	21.93	22.16	21.83	21.92	2,067,476	+0.06(+0.30%)
Dec 27, 2021	21.73	21.91	21.64	21.85	3,031,296	+0.11(+0.51%)
Dec 23, 2021	21.84	21.91	21.70	21.74	4,106,018	-0.02(-0.09%)
Dec 22, 2021	21.77	21.94	21.67	21.76	3,885,353	-0.13(-0.59%)
Dec 21, 2021	21.61	22.16	21.58	21.89	5,356,102	+0.45(+2.11%)
Dec 20, 2021	21.88	21.94	20.99	21.44	6,042,915	-0.80(-3.61%)
Dec 17, 2021	22.04	22.44	21.78	22.24	6,731,174	+0.03(+0.12%)
Dec 16, 2021	22.30	22.80	22.21	22.21	4,933,312	-0.06(-0.29%)
Dec 15, 2021	21.74	22.30	21.69	22.28	3,976,293	+0.48(+2.20%)
Dec 14, 2021	21.97	22.19	21.70	21.80	5,743,492	-0.29(-1.30%)
Dec 13, 2021	22.48	22.48	21.95	22.08	5,804,520	-0.46(-2.05%)
Dec 10, 2021	22.81	22.90	22.40	22.54	3,699,049	-0.12(-0.53%)
Dec 09, 2021	22.96	23.06	22.64	22.66	4,902,970	-0.30(-1.33%)
Dec 08, 2021	22.94	23.13	22.76	22.97	3,297,325	+0.06(+0.24%)
Dec 07, 2021	22.74	23.12	22.68	22.91	4,000,709	+0.42(+1.89%)
Dec 06, 2021	22.20	22.77	22.02	22.49	6,049,631	+0.55(+2.53%)
Dec 03, 2021	22.34	22.47	21.73	21.94	6,680,840	-0.30(-1.33%)
Dec 02, 2021	21.70	22.41	21.37	22.23	5,951,797	+0.46(+2.12%)
Dec 01, 2021	21.90	22.58	21.72	21.77	9,811,329	+0.18(+0.86%)
Nov 30, 2021	21.79	22.03	21.33	21.58	11,190,183	-0.22(-1.02%)
Nov 29, 2021	22.25	22.26	21.73	21.81	4,665,267	-0.19(-0.88%)
Nov 26, 2021	22.37	22.40	21.93	22.00	2,708,081	-0.82(-3.60%)
Nov 24, 2021	22.65	23.01	22.40	22.82	4,478,752	+0.10(+0.45%)
Nov 23, 2021	23.06	23.07	22.68	22.72	2,747,759	-0.30(-1.32%)
Nov 22, 2021	22.79	23.21	22.64	23.02	4,995,416	+0.33(+1.46%)
Nov 19, 2021	22.48	22.74	22.40	22.69	4,672,443	+0.10(+0.45%)
Nov 18, 2021	22.81	22.60	22.46	22.59	3,161,412	-0.26(-1.13%)
Nov 17, 2021	22.80	22.99	22.52	22.85	4,458,286	-0.29(-1.24%)
Nov 16, 2021	23.08	23.14	22.84	23.14	2,867,381	+0.03(+0.12%)
Nov 15, 2021	23.08	23.16	22.78	23.11	3,474,342	+0.29(+1.25%)
Nov 12, 2021	22.93	22.95	22.49	22.82	4,500,035	-0.15(-0.64%)
Nov 11, 2021	22.40	23.10	22.34	22.97	8,128,024	+0.72(+3.24%)
Nov 10, 2021	21.99			22.25	3,791,049	+0.19(+0.88%)
Nov 09, 2021	22.18	22.28	21.85	22.06	5,532,537	-0.02(-0.08%)
Nov 08, 2021	23.09	23.17	21.94	22.07	7,966,767	-1.00(-4.32%)
Nov 05, 2021	23.30	23.43	23.02	23.07	7,429,286	-0.12(-0.52%)
Nov 04, 2021	23.87	23.96	22.82	23.19	6,258,110	-0.17(-0.71%)
Nov 03, 2021	23.47	23.58	23.06	23.36	6,409,722	-0.06(-0.28%)
Nov 02, 2021	23.42	23.53	23.20	23.42	5,381,986	+0.00(+0.00%)
Nov 01, 2021	23.13	23.60	23.42	23.42	3,325,862	+0.36(+1.56%)
Oct 29, 2021	23.34	23.46	22.87	23.06	5,471,844	-0.40(-1.72%)
Oct 28, 2021	23.64	24.13	23.37	23.47	6,261,829	-0.08(-0.35%)
Oct 27, 2021	23.32	23.77	23.25	23.55	6,043,726	+0.27(+1.14%)
Oct 26, 2021	23.26			23.28	6,849,597	+0.18(+0.79%)
Oct 25, 2021	22.83	23.18	22.80	23.10	4,178,227	+0.22(+0.96%)
Oct 22, 2021	22.89	23.06	22.75	22.88	4,075,689	+0.13(+0.56%)
Oct 21, 2021	22.87	22.97	22.52	22.75	4,433,527	-0.22(-0.96%)
Oct 20, 2021	22.19	23.02	22.19	22.97	7,608,916	+0.81(+3.64%)
Oct 19, 2021	22.06	22.29	21.95	22.16	3,586,813	+0.28(+1.26%)
Oct 18, 2021	22.11	22.24	21.84	21.89	3,562,419	-0.51(-2.29%)
Oct 15, 2021	22.47	22.63	22.31	22.40	3,855,089	+0.12(+0.54%)
Oct 14, 2021	22.14	22.31	21.95	22.28	3,487,660	+0.30(+1.38%)
Oct 13, 2021	22.11	22.23	21.85	21.98	6,418,545	-0.06(-0.29%)
Oct 12, 2021	22.04	22.21	21.93	22.04	7,337,521	+0.02(+0.08%)
Oct 11, 2021	22.04	22.20	21.88	22.02	8,349,793	-0.06(-0.29%)
Oct 08, 2021	22.07	22.45	21.95	22.09	10,810,976	-0.02(-0.08%)
Oct 07, 2021	21.57	22.34	21.50	22.11	11,538,875	+0.61(+2.86%)
Oct 06, 2021	21.25	21.51	20.95	21.49	4,920,360	+0.04(+0.17%)
Oct 05, 2021	21.04	21.51	20.83	21.46	5,625,441	+0.50(+2.36%)
Oct 04, 2021	20.93	21.12	20.80	20.96	4,888,067	-0.05(-0.26%)