AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.24	16.42	16.20	16.31	2,732,535	+0.02(+0.11%)
Nov 27, 2019	16.17	16.31	16.13	16.29	4,005,770	+0.12(+0.75%)
Nov 26, 2019	16.20	16.20	16.03	16.17	10,885,784	-0.03(-0.16%)
Nov 25, 2019	16.20	16.24	16.09	16.20	6,572,293	-0.04(-0.27%)
Nov 22, 2019	16.03	16.27	15.95	16.24	8,029,857	+0.28(+1.78%)
Nov 21, 2019	16.04	16.08	15.81	15.96	8,440,526	-0.09(-0.54%)
Nov 20, 2019	15.92	16.06	15.79	16.04	16,956,152	+0.10(+0.65%)
Nov 19, 2019	15.93	15.98	15.87	15.94	6,914,403	-0.01(-0.05%)
Nov 18, 2019	15.89	15.96	15.81	15.95	6,799,175	+0.03(+0.22%)
Nov 15, 2019	15.87	15.94	15.81	15.92	7,823,505	+0.03(+0.22%)
Nov 14, 2019	15.66	15.91	15.66	15.88	9,232,754	+0.22(+1.43%)
Nov 13, 2019	15.61	15.71	15.51	15.66	6,971,908	+0.08(+0.50%)
Nov 12, 2019	15.41	15.65	15.37	15.58	10,206,260	+0.11(+0.73%)
Nov 11, 2019	15.22	15.55	15.15	15.47	7,005,211	+0.25(+1.64%)
Nov 08, 2019	15.09	15.22	14.99	15.22	5,690,781	+0.06(+0.40%)
Nov 07, 2019	15.29	15.35	14.95	15.16	7,023,538	-0.09(-0.62%)
Nov 06, 2019	15.20	15.38	15.05	15.25	6,627,727	+0.42(+2.85%)
Nov 05, 2019	14.98	15.09	14.77	14.83	6,802,964	-0.20(-1.32%)
Nov 04, 2019	15.10	15.20	14.95	15.03	7,154,707	-0.08(-0.51%)
Nov 01, 2019	14.74	15.13	14.74	15.10	6,164,462	+0.40(+2.70%)
Oct 31, 2019	14.74	14.76	14.64	14.71	6,186,609	-0.02(-0.14%)
Oct 30, 2019	14.62	14.74	14.51	14.73	7,724,388	+0.10(+0.70%)
Oct 29, 2019	14.49	14.68	14.45	14.62	6,567,590	+0.09(+0.65%)
Oct 28, 2019	14.38	14.71	14.33	14.53	5,953,035	+0.15(+1.07%)
Oct 25, 2019	14.39	14.48	14.25	14.38	4,083,021	-0.07(-0.47%)
Oct 24, 2019	14.72	14.73	14.42	14.44	6,047,016	-0.21(-1.46%)
Oct 23, 2019	14.43	14.68	14.41	14.66	7,435,505	+0.20(+1.36%)
Oct 22, 2019	14.10	14.47	13.98	14.46	6,516,367	+0.39(+2.80%)
Oct 21, 2019	14.03	14.12	13.97	14.07	4,822,269	+0.05(+0.37%)
Oct 18, 2019	13.85	14.10	13.79	14.02	4,756,825	+0.12(+0.86%)
Oct 17, 2019	13.78	13.94	13.75	13.90	3,538,971	+0.09(+0.68%)
Oct 16, 2019	13.67	13.81	13.65	13.80	4,811,223	+0.09(+0.69%)
Oct 15, 2019	13.63	13.85	13.55	13.71	5,677,358	+0.03(+0.19%)
Oct 14, 2019	13.72	13.72	13.58	13.68	3,470,373	-0.02(-0.12%)
Oct 11, 2019	13.58	13.82	13.57	13.70	4,044,925	+0.16(+1.20%)
Oct 10, 2019	13.28	13.56	13.26	13.54	3,579,609	+0.24(+1.80%)
Oct 09, 2019	13.32	13.41	13.20	13.30	5,525,893	+0.03(+0.19%)
Oct 08, 2019	13.52	13.58	13.25	13.27	4,912,050	-0.29(-2.15%)
Oct 07, 2019	13.69	13.74	13.55	13.56	3,865,837	-0.15(-1.12%)
Oct 04, 2019	13.57	13.72	13.41	13.72	4,587,731	+0.20(+1.46%)
Oct 03, 2019	13.46	13.59	13.37	13.52	5,384,016	+0.09(+0.64%)
Oct 02, 2019	13.91	13.91	13.43	13.44	5,458,328	-0.46(-3.33%)
Oct 01, 2019	13.88	14.05	13.81	13.90	4,374,000	-0.09(-0.61%)
Sep 30, 2019	13.96	14.07	13.88	13.98	4,159,205	+0.03(+0.18%)
Sep 27, 2019	13.91	14.15	13.83	13.96	5,181,136	+0.08(+0.55%)
Sep 26, 2019	13.85	13.95	13.73	13.88	4,221,032	+0.09(+0.62%)
Sep 25, 2019	13.81	13.92	13.76	13.79	5,081,663	-0.04(-0.31%)
Sep 24, 2019	13.95	13.99	13.73	13.84	5,677,005	-0.07(-0.49%)
Sep 23, 2019	13.76	13.94	13.65	13.91	4,321,664	+0.14(+1.00%)
Sep 20, 2019	13.67	13.85	13.61	13.77	8,715,042	+0.12(+0.88%)
Sep 19, 2019	13.75	13.78	13.61	13.65	5,443,882	-0.09(-0.62%)
Sep 18, 2019	13.64	13.74	13.52	13.73	4,535,542	+0.14(+1.01%)
Sep 17, 2019	13.69	13.73	13.55	13.60	5,056,808	-0.09(-0.69%)
Sep 16, 2019	13.55	13.70	13.37	13.69	5,097,795	+0.18(+1.33%)
Sep 13, 2019	13.41	13.66	13.38	13.51	6,594,418	+0.10(+0.77%)
Sep 12, 2019	13.35	13.49	13.20	13.41	7,261,648	+0.10(+0.77%)
Sep 11, 2019	13.01	13.37	12.94	13.31	6,883,625	+0.32(+2.44%)
Sep 10, 2019	12.84	13.00	12.83	12.99	3,802,571	+0.13(+1.00%)
Sep 09, 2019	13.08	13.16	12.71	12.86	5,100,972	-0.24(-1.83%)
Sep 06, 2019	13.29	13.32	13.08	13.10	4,079,632	-0.11(-0.84%)
Sep 05, 2019	13.02	13.29	13.02	13.21	6,692,172	+0.13(+0.98%)
Sep 04, 2019	13.20	13.25	13.02	13.08	4,112,511	-0.04(-0.33%)