AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.84	12.22	11.56	11.93	7,746,588	-0.05(-0.44%)
Mar 30, 2020	12.06	12.25	11.65	11.98	8,679,096	+0.18(+1.56%)
Mar 27, 2020	11.27	12.13	11.12	11.80	6,396,953	-0.04(-0.37%)
Mar 26, 2020	11.34	12.00	11.14	11.84	8,863,030	+0.60(+5.30%)
Mar 25, 2020	11.19	11.92	10.36	11.25	8,162,033	+0.14(+1.26%)
Mar 24, 2020	11.10	11.77	10.66	11.11	8,659,360	+0.69(+6.66%)
Mar 23, 2020	10.51	11.40	10.12	10.41	12,205,279	+0.00(+0.00%)
Mar 20, 2020	9.835	10.64	9.510	10.41	13,758,186	+0.77(+8.01%)
Mar 19, 2020	8.335	9.888	7.896	9.642	9,949,255	+1.25(+14.96%)
Mar 18, 2020	9.782	9.782	7.115	8.387	10,468,227	-1.75(-17.30%)
Mar 17, 2020	9.914	10.28	8.629	10.14	8,889,421	+0.50(+5.19%)
Mar 16, 2020	10.13	11.14	9.642	9.642	7,932,247	-1.76(-15.46%)
Mar 13, 2020	11.40	11.61	10.51	11.41	8,441,772	+0.72(+6.73%)
Mar 12, 2020	11.46	11.53	10.26	10.69	8,555,377	-1.74(-13.98%)
Mar 11, 2020	12.95	13.12	12.32	12.42	9,056,599	-0.92(-6.90%)
Mar 10, 2020	13.28	13.41	12.54	13.34	8,217,150	+0.55(+4.32%)
Mar 09, 2020	13.73	13.86	12.71	12.79	7,941,087	-1.97(-13.32%)
Mar 06, 2020	14.15	14.85	13.94	14.76	10,684,576	+0.08(+0.54%)
Mar 05, 2020	15.38	15.38	14.55	14.68	6,903,162	-0.97(-6.17%)
Mar 04, 2020	15.51	15.71	15.18	15.64	6,669,419	+0.35(+2.30%)
Mar 03, 2020	15.80	16.17	15.27	15.29	12,581,131	-0.69(-4.34%)
Mar 02, 2020	14.71	16.00	14.46	15.99	10,244,546	+1.31(+8.91%)
Feb 28, 2020	14.04	15.26	13.82	14.68	14,313,957	-1.37(-8.53%)
Feb 27, 2020	16.28	16.72	16.01	16.05	9,623,289	-0.35(-2.14%)
Feb 26, 2020	17.10	17.13	16.39	16.40	5,645,468	-0.61(-3.56%)
Feb 25, 2020	17.82	17.83	16.99	17.00	6,691,804	-0.76(-4.30%)
Feb 24, 2020	17.84	17.98	17.66	17.77	4,470,284	-0.44(-2.41%)
Feb 21, 2020	18.25	18.34	18.16	18.20	4,500,994	-0.04(-0.24%)
Feb 20, 2020	18.31	18.37	18.13	18.25	3,213,066	-0.10(-0.53%)
Feb 19, 2020	18.55	18.56	18.35	18.35	2,535,405	-0.11(-0.57%)
Feb 18, 2020	18.37	18.63	18.28	18.45	2,890,298	+0.09(+0.48%)
Feb 14, 2020	18.29	18.40	18.26	18.36	3,954,341	+0.09(+0.48%)
Feb 13, 2020	18.35	18.38	18.20	18.27	3,884,082	-0.11(-0.62%)
Feb 12, 2020	18.20	18.43	18.15	18.39	3,572,543	+0.15(+0.82%)
Feb 11, 2020	18.08	18.33	18.07	18.24	3,608,661	+0.24(+1.32%)
Feb 10, 2020	17.99	18.04	17.88	18.00	2,856,025	+0.02(+0.10%)
Feb 07, 2020	18.03	18.08	17.92	17.99	2,514,648	-0.07(-0.39%)
Feb 06, 2020	18.27	18.31	18.04	18.06	3,551,644	-0.16(-0.87%)
Feb 05, 2020	18.14	18.34	18.09	18.21	4,136,486	+0.13(+0.73%)
Feb 04, 2020	17.89	18.15	17.85	18.08	4,816,052	+0.26(+1.48%)
Feb 03, 2020	17.52	17.88	17.46	17.82	4,380,619	+0.39(+2.27%)
Jan 31, 2020	17.60	17.70	17.36	17.42	4,153,694	-0.28(-1.59%)
Jan 30, 2020	17.62	17.72	17.49	17.70	2,684,843	+0.00(+0.02%)
Jan 29, 2020	17.56	17.76	17.47	17.70	3,840,110	+0.12(+0.69%)
Jan 28, 2020	17.56	17.71	17.49	17.58	3,592,311	+0.09(+0.50%)
Jan 27, 2020	17.69	17.75	17.44	17.49	4,125,439	-0.26(-1.47%)
Jan 24, 2020	17.90	17.91	17.70	17.75	2,355,959	-0.16(-0.88%)
Jan 23, 2020	17.75	17.93	17.69	17.91	3,610,067	+0.14(+0.78%)
Jan 22, 2020	17.82	18.04	17.75	17.77	4,400,011	-0.06(-0.34%)
Jan 21, 2020	17.75	17.91	17.64	17.83	7,346,449	-0.03(-0.15%)
Jan 17, 2020	17.87	17.94	17.63	17.86	5,746,411	-0.06(-0.34%)
Jan 16, 2020	17.82	17.93	17.73	17.92	3,236,655	+0.10(+0.54%)
Jan 15, 2020	17.73	17.93	17.65	17.82	3,557,555	+0.05(+0.29%)
Jan 14, 2020	17.68	17.78	17.60	17.77	4,469,257	+0.08(+0.44%)
Jan 13, 2020	17.55	17.79	17.55	17.69	3,608,676	+0.11(+0.64%)
Jan 10, 2020	17.62	17.71	17.55	17.58	2,932,782	-0.07(-0.39%)
Jan 09, 2020	17.48	17.79	17.48	17.65	4,778,928	+0.17(+1.00%)
Jan 08, 2020	17.55	17.64	17.33	17.48	5,138,435	-0.03(-0.20%)
Jan 07, 2020	17.44	17.53	17.32	17.51	3,719,997	+0.06(+0.35%)
Jan 06, 2020	17.21	17.46	17.20	17.45	4,995,782	+0.20(+1.16%)
Jan 03, 2020	17.33	17.46	17.20	17.25	6,140,602	-0.20(-1.15%)