AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	8.867	8.923	8.835	8.843	4,885,105	-0.02(-0.18%)
Aug 30, 2017	8.931	8.971	8.835	8.859	5,484,720	-0.09(-0.98%)
Aug 29, 2017	8.963	9.027	8.931	8.947	4,524,826	-0.02(-0.18%)
Aug 28, 2017	9.188	9.204	8.915	8.963	6,121,891	-0.19(-2.10%)
Aug 25, 2017	9.147	9.228	9.107	9.155	3,199,689	+0.02(+0.26%)
Aug 24, 2017	9.099	9.155	9.067	9.131	6,159,247	+0.04(+0.44%)
Aug 23, 2017	9.083	9.131	9.011	9.091	3,638,439	+0.00(+0.00%)
Aug 22, 2017	8.995	9.115	8.955	9.091	5,298,172	+0.10(+1.07%)
Aug 21, 2017	8.891	9.003	8.879	8.995	4,725,937	+0.13(+1.45%)
Aug 18, 2017	8.827	8.907	8.799	8.867	5,551,434	+0.05(+0.54%)
Aug 17, 2017	8.923	8.991	8.811	8.819	4,759,080	-0.14(-1.52%)
Aug 16, 2017	8.915	8.963	8.891	8.955	3,880,776	+0.06(+0.72%)
Aug 15, 2017	8.851	8.899	8.763	8.891	5,650,197	-0.01(-0.09%)
Aug 14, 2017	8.907	8.931	8.807	8.899	6,067,503	+0.01(+0.09%)
Aug 11, 2017	9.083	9.083	8.811	8.891	5,992,444	-0.22(-2.46%)
Aug 10, 2017	9.011	9.208	8.955	9.115	11,192,727	+0.10(+1.16%)
Aug 09, 2017	9.172	9.172	8.907	9.011	8,811,200	-0.10(-1.14%)
Aug 08, 2017	8.819	9.340	8.891	9.115	13,915,471	+0.22(+2.52%)
Aug 07, 2017	8.875	9.035	8.867	8.891	7,567,836	+0.02(+0.18%)
Aug 04, 2017	8.875	8.939	8.779	8.875	4,509,570	-0.03(-0.36%)
Aug 03, 2017	8.923	9.003	8.859	8.907	9,174,960	+0.06(+0.63%)
Aug 02, 2017	8.931	8.939	8.747	8.851	8,137,550	-0.12(-1.34%)
Aug 01, 2017	8.859	8.995	8.811	8.971	7,849,766	+0.11(+1.27%)
Jul 31, 2017	8.716	8.923	8.709	8.859	21,958,034	+0.16(+1.82%)
Jul 28, 2017	8.788	8.804	8.685	8.701	6,097,372	-0.10(-1.08%)
Jul 27, 2017	8.843	8.907	8.732	8.796	7,568,425	-0.05(-0.54%)
Jul 26, 2017	8.907	8.907	8.748	8.843	6,734,197	-0.06(-0.71%)
Jul 25, 2017	8.994	8.994	8.891	8.907	5,836,679	-0.06(-0.71%)
Jul 24, 2017	9.049	9.073	8.963	8.970	3,668,346	-0.08(-0.88%)
Jul 21, 2017	9.018	9.065	8.978	9.049	4,034,969	+0.04(+0.44%)
Jul 20, 2017	8.994	9.054	8.923	9.010	3,522,766	+0.04(+0.44%)
Jul 19, 2017	8.938	8.982	8.883	8.970	4,796,074	+0.06(+0.71%)
Jul 18, 2017	8.812	8.954	8.788	8.907	5,842,699	+0.10(+1.08%)
Jul 17, 2017	8.756	8.816	8.693	8.812	4,238,246	+0.07(+0.82%)
Jul 14, 2017	8.804	8.827	8.720	8.740	5,354,320	+0.01(+0.09%)
Jul 13, 2017	8.812	8.899	8.716	8.732	6,442,921	-0.06(-0.72%)
Jul 12, 2017	8.788	8.891	8.709	8.796	7,592,971	+0.13(+1.56%)
Jul 11, 2017	8.677	8.705	8.613	8.661	6,087,773	-0.01(-0.09%)
Jul 10, 2017	8.598	8.701	8.558	8.669	7,988,580	+0.14(+1.67%)
Jul 07, 2017	8.471	8.534	8.419	8.526	6,985,136	+0.06(+0.75%)
Jul 06, 2017	8.566	8.578	8.400	8.463	7,185,473	-0.15(-1.75%)
Jul 05, 2017	8.716	8.788	8.598	8.613	6,750,103	-0.11(-1.27%)
Jul 03, 2017	8.835	8.867	8.685	8.724	3,476,648	-0.08(-0.90%)
Jun 30, 2017	8.859	8.912	8.804	8.804	5,331,152	-0.04(-0.45%)
Jun 29, 2017	8.915	8.962	8.804	8.843	7,457,411	-0.13(-1.50%)
Jun 28, 2017	9.144	9.192	8.930	8.978	8,237,795	-0.13(-1.48%)
Jun 27, 2017	9.232	9.287	9.113	9.113	5,911,421	-0.14(-1.54%)
Jun 26, 2017	9.216	9.382	9.216	9.255	6,548,939	+0.10(+1.04%)
Jun 23, 2017	9.192	9.271	9.109	9.160	8,658,767	-0.01(-0.09%)
Jun 22, 2017	9.232	9.271	9.101	9.168	6,005,219	-0.08(-0.86%)
Jun 21, 2017	9.453	9.461	9.224	9.247	3,371,131	-0.18(-1.93%)
Jun 20, 2017	9.422	9.438	9.335	9.430	2,908,799	-0.01(-0.08%)
Jun 19, 2017	9.453	9.485	9.394	9.438	3,355,578	-0.01(-0.08%)
Jun 16, 2017	9.461	9.493	9.398	9.445	9,094,308	+0.00(+0.00%)
Jun 15, 2017	9.366	9.545	9.320	9.445	6,767,580	+0.01(+0.08%)
Jun 14, 2017	9.485	9.549	9.410	9.438	5,472,908	-0.02(-0.17%)
Jun 13, 2017	9.279	9.477	9.247	9.453	5,934,897	+0.14(+1.53%)
Jun 12, 2017	9.295	9.374	9.232	9.311	5,682,088	+0.02(+0.26%)
Jun 09, 2017	9.136	9.287	9.136	9.287	3,372,540	+0.13(+1.38%)
Jun 08, 2017		9.192	9.057	9.160	4,989,814	-0.01(-0.09%)
Jun 07, 2017	9.445	9.445	9.152	9.168	6,967,026	-0.27(-2.85%)
Jun 06, 2017	9.350	9.505	9.232	9.438	9,950,457	+0.16(+1.71%)
Jun 05, 2017	9.406	9.461	9.279	9.279	4,953,775	-0.16(-1.68%)
Jun 02, 2017	9.501	9.509	9.366	9.438	6,387,587	-0.03(-0.33%)