AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.64	14.73	14.48	14.68	12,624,047	+0.03(+0.21%)
Apr 29, 2019	14.86	14.89	14.61	14.65	6,823,572	-0.20(-1.37%)
Apr 26, 2019	15.04	15.15	14.77	14.85	9,022,912	-0.11(-0.74%)
Apr 25, 2019	15.00	15.08	14.89	14.96	5,696,604	-0.12(-0.79%)
Apr 24, 2019	15.11	15.20	15.02	15.08	5,994,291	-0.02(-0.11%)
Apr 23, 2019	15.07	15.23	14.99	15.10	7,234,306	+0.05(+0.34%)
Apr 22, 2019	15.03	15.13	14.98	15.05	3,910,548	-0.03(-0.17%)
Apr 18, 2019	15.01	15.13	14.91	15.07	5,004,303	+0.02(+0.11%)
Apr 17, 2019	15.21	15.23	14.99	15.06	4,065,714	-0.11(-0.73%)
Apr 16, 2019	15.34	15.45	15.14	15.17	5,117,858	-0.22(-1.44%)
Apr 15, 2019	15.36	15.41	15.28	15.39	4,556,353	+0.06(+0.39%)
Apr 12, 2019	15.37	15.40	15.24	15.33	3,919,028	-0.05(-0.33%)
Apr 11, 2019	15.34	15.41	15.28	15.38	3,083,247	+0.02(+0.11%)
Apr 10, 2019	15.44	15.54	15.32	15.36	4,178,524	-0.04(-0.28%)
Apr 09, 2019	15.26	15.40	15.25	15.40	5,185,740	+0.10(+0.67%)
Apr 08, 2019	15.51	15.51	15.23	15.30	4,833,367	-0.24(-1.53%)
Apr 05, 2019	15.34	15.56	15.32	15.54	6,248,531	+0.23(+1.50%)
Apr 04, 2019	15.36	15.36	15.17	15.31	4,860,489	-0.05(-0.33%)
Apr 03, 2019	15.42	15.57	15.30	15.36	10,897,645	+0.04(+0.28%)
Apr 02, 2019	15.28	15.37	15.22	15.32	10,984,770	+0.08(+0.50%)
Apr 01, 2019	15.42	15.45	15.18	15.24	9,816,999	-0.14(-0.89%)
Mar 29, 2019	15.41	15.48	15.35	15.38	8,997,635	-0.03(-0.17%)
Mar 28, 2019	15.54	15.63	15.34	15.40	5,022,670	-0.12(-0.77%)
Mar 27, 2019	15.62	15.75	15.41	15.52	4,940,395	-0.14(-0.87%)
Mar 26, 2019	15.57	15.66	15.53	15.66	6,086,604	+0.14(+0.93%)
Mar 25, 2019	15.38	15.61	15.32	15.51	5,949,800	+0.15(+1.00%)
Mar 22, 2019	15.57	15.67	15.35	15.36	6,140,955	-0.19(-1.20%)
Mar 21, 2019	15.30	15.57	15.26	15.55	5,860,337	+0.30(+1.95%)
Mar 20, 2019	15.21	15.37	15.06	15.25	9,154,902	+0.08(+0.50%)
Mar 19, 2019	15.43	15.53	15.08	15.17	13,340,136	-0.26(-1.71%)
Mar 18, 2019	15.58	15.62	15.35	15.44	6,818,380	-0.14(-0.87%)
Mar 15, 2019	15.43	15.64	15.26	15.57	9,224,072	+0.11(+0.72%)
Mar 14, 2019	15.45	15.49	15.31	15.46	5,058,041	+0.05(+0.33%)
Mar 13, 2019	15.45	15.53	15.39	15.41	4,391,273	+0.00(+0.00%)
Mar 12, 2019	15.31	15.43	15.23	15.41	4,697,313	+0.13(+0.83%)
Mar 11, 2019	15.11	15.28	15.09	15.28	6,673,751	+0.23(+1.53%)
Mar 08, 2019	15.05	15.08	14.94	15.06	5,879,013	+0.03(+0.17%)
Mar 07, 2019	15.07	15.27	14.96	15.03	9,438,981	+0.08(+0.51%)
Mar 06, 2019	14.84	15.06	14.76	14.95	10,384,088	+0.14(+0.92%)
Mar 05, 2019	14.58	14.88	14.51	14.82	8,787,365	+0.26(+1.75%)
Mar 04, 2019	14.91	14.97	14.36	14.56	10,921,357	-0.32(-2.17%)
Mar 01, 2019	14.71	14.91	14.71	14.88	7,134,644	+0.23(+1.57%)
Feb 28, 2019	14.68	14.71	14.35	14.66	7,027,155	+0.06(+0.41%)
Feb 27, 2019	14.52	14.80	14.47	14.60	7,088,281	-0.11(-0.75%)
Feb 26, 2019	14.77	14.77	14.55	14.71	5,871,491	-0.03(-0.23%)
Feb 25, 2019	14.89	14.96	14.61	14.74	6,159,663	-0.17(-1.14%)
Feb 22, 2019	14.80	14.97	14.72	14.91	3,906,919	+0.18(+1.21%)
Feb 21, 2019	14.53	14.74	14.50	14.73	4,697,982	+0.14(+0.99%)
Feb 20, 2019	14.60	14.68	14.53	14.59	4,419,623	-0.03(-0.18%)
Feb 19, 2019	14.37	14.62	14.34	14.61	7,969,362	+0.22(+1.54%)
Feb 15, 2019	14.60	14.68	14.38	14.39	8,466,108	-0.12(-0.82%)
Feb 14, 2019	14.48	14.65	14.44	14.51	4,915,136	+0.02(+0.12%)
Feb 13, 2019	14.56	14.62	14.42	14.49	5,733,475	-0.12(-0.82%)
Feb 12, 2019	14.63	14.66	14.51	14.61	7,064,568	+0.02(+0.12%)
Feb 11, 2019	14.67	14.85	14.58	14.60	5,393,119	-0.05(-0.35%)
Feb 08, 2019	14.53	14.66	14.50	14.65	4,509,928	+0.09(+0.64%)
Feb 07, 2019	14.43	14.57	14.34	14.55	4,832,038	+0.11(+0.77%)
Feb 06, 2019	14.37	14.51	14.33	14.44	4,269,827	+0.03(+0.18%)
Feb 05, 2019	14.31	14.51	14.26	14.42	5,764,304	+0.10(+0.71%)
Feb 04, 2019	14.16	14.33	13.92	14.32	8,009,433	+0.13(+0.90%)