AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.462	9.532	9.429	9.470	29,917,310	+0.07(+0.70%)
Jan 30, 2018	9.542	9.599	9.372	9.405	15,539,411	-0.16(-1.69%)
Jan 29, 2018	9.461	9.656	9.401	9.567	15,909,279	+0.07(+0.77%)
Jan 26, 2018	9.356	9.510	9.308	9.494	11,259,878	+0.19(+2.00%)
Jan 25, 2018	9.032	9.316	9.024	9.308	14,441,519	+0.27(+2.96%)
Jan 24, 2018	9.227	9.243	8.959	9.040	17,656,096	-0.21(-2.28%)
Jan 23, 2018	9.154	9.372	9.137	9.251	13,397,376	+0.03(+0.35%)
Jan 22, 2018	9.559	9.567	9.137	9.218	21,887,630	-0.30(-3.15%)
Jan 19, 2018	9.389	9.518	9.308	9.518	18,554,680	+0.18(+1.91%)
Jan 18, 2018	9.567	9.680	9.202	9.340	37,243,452	+0.66(+7.56%)
Jan 17, 2018	8.724	8.789	8.668	8.684	8,787,326	+0.03(+0.37%)
Jan 16, 2018	8.992	9.008	8.643	8.651	15,315,690	-0.29(-3.26%)
Jan 12, 2018		8.943	8.943	8.943	0	+0.06(+0.73%)
Jan 11, 2018	8.724	8.898	8.708	8.878	10,175,499	+0.15(+1.67%)
Jan 10, 2018	8.692	8.749	8.619	8.732	6,204,803	+0.02(+0.19%)
Jan 09, 2018	8.773	8.838	8.708	8.716	11,495,072	-0.09(-1.01%)
Jan 08, 2018	8.830	8.854	8.769	8.805	8,257,536	+0.00(+0.00%)
Jan 05, 2018	8.797	8.846	8.732	8.805	6,651,656	+0.03(+0.37%)
Jan 04, 2018	8.781	8.886	8.773	8.773	6,357,570	-0.03(-0.37%)
Jan 03, 2018	8.789	8.886	8.741	8.805	7,630,607	-0.01(-0.09%)
Jan 02, 2018	8.805	8.846	8.732	8.813	5,634,926	+0.04(+0.46%)
Dec 29, 2017		8.773	8.773	8.773	0	+0.06(+0.65%)
Dec 28, 2017	8.676	8.724	8.595	8.716	4,154,977	+0.07(+0.84%)
Dec 27, 2017	8.651	8.700	8.591	8.643	3,709,876	+0.02(+0.28%)
Dec 26, 2017	8.708	8.781	8.603	8.619	3,955,369	-0.06(-0.65%)
Dec 22, 2017	8.595	8.692	8.570	8.676	4,475,463	+0.07(+0.85%)
Dec 21, 2017	8.579	8.651	8.473	8.603	7,494,357	+0.03(+0.38%)
Dec 20, 2017	8.627	8.639	8.449	8.570	9,841,563	-0.06(-0.66%)
Dec 19, 2017	8.862	8.894	8.603	8.627	14,475,509	-0.24(-2.74%)
Dec 18, 2017	8.732	8.907	8.692	8.870	13,737,790	+0.12(+1.39%)
Dec 15, 2017	8.651	8.927	8.651	8.749	28,265,940	+0.14(+1.60%)
Dec 14, 2017	8.587	8.745	8.506	8.611	6,898,132	-0.02(-0.19%)
Dec 13, 2017	8.716	8.724	8.538	8.627	7,154,672	-0.06(-0.65%)
Dec 12, 2017	8.684	8.822	8.676	8.684	5,384,188	-0.11(-1.29%)
Dec 11, 2017	8.716	8.870	8.700	8.797	6,510,108	+0.08(+0.93%)
Dec 08, 2017	8.684	8.741	8.643	8.716	5,364,342	+0.05(+0.56%)
Dec 07, 2017	8.684	8.700	8.579	8.668	7,583,210	-0.11(-1.20%)
Dec 06, 2017	8.749	8.862	8.692	8.773	9,962,531	+0.09(+1.03%)
Dec 05, 2017	8.749	8.757	8.651	8.684	6,062,314	-0.04(-0.46%)
Dec 04, 2017	8.659	8.659	8.619	8.724	6,240,481	+0.08(+0.94%)
Dec 01, 2017	8.603	8.651	8.562	8.643	7,173,602	+0.07(+0.85%)
Nov 30, 2017	8.595	8.651	8.506	8.570	6,486,675	-0.02(-0.28%)
Nov 29, 2017	8.546	8.627	8.514	8.595	8,576,554	+0.03(+0.38%)
Nov 28, 2017	8.700	8.741	8.554	8.562	7,620,626	-0.14(-1.58%)
Nov 27, 2017	8.700	8.716	8.595	8.700	7,319,692	+0.04(+0.47%)
Nov 24, 2017	8.692	8.728	8.651	8.659	1,497,649	+0.01(+0.09%)
Nov 22, 2017	8.579	8.676	8.570	8.651	3,790,164	+0.04(+0.47%)
Nov 21, 2017	8.627	8.651	8.570	8.611	4,618,308	+0.02(+0.28%)
Nov 20, 2017	8.603	8.651	8.514	8.587	6,699,857	-0.01(-0.09%)
Nov 17, 2017	8.724	8.741	8.587	8.595	9,351,162	-0.13(-1.49%)
Nov 16, 2017	8.838	8.842	8.692	8.724	7,297,522	-0.08(-0.92%)
Nov 15, 2017	8.757	8.830	8.732	8.805	8,398,187	+0.02(+0.28%)
Nov 14, 2017	8.781	8.886	8.700	8.781	12,265,299	+0.02(+0.18%)
Nov 13, 2017	8.635	8.781	8.457	8.765	10,508,818	+0.48(+5.77%)
Nov 10, 2017	8.303	8.335	8.101	8.287	32,701,996	-0.06(-0.68%)
Nov 09, 2017	8.457	8.522	8.327	8.344	7,807,389	-0.17(-2.00%)
Nov 08, 2017	8.506	8.546	8.441	8.514	5,797,882	+0.00(+0.00%)
Nov 07, 2017	8.384	8.546	8.352	8.514	8,453,989	+0.13(+1.55%)
Nov 06, 2017	8.497	8.538	8.376	8.384	6,492,838	-0.11(-1.33%)
Nov 03, 2017	8.684	8.724	8.481	8.497	7,438,587	-0.24(-2.78%)
Nov 02, 2017	8.603	8.846	8.473	8.741	8,200,397	+0.18(+2.08%)