AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	13.62	13.65	13.27	13.62	4,549,028	-0.04(-0.31%)
Jul 30, 2020	13.63	13.72	13.42	13.67	3,583,080	-0.12(-0.90%)
Jul 29, 2020	13.53	13.85	13.50	13.79	4,674,528	+0.32(+2.37%)
Jul 28, 2020	13.41	13.63	13.41	13.47	3,773,340	-0.04(-0.33%)
Jul 27, 2020	13.64	13.65	13.31	13.51	6,013,632	-0.13(-0.97%)
Jul 24, 2020	13.93	14.04	13.57	13.65	4,769,198	-0.25(-1.79%)
Jul 23, 2020	13.87	14.09	13.81	13.90	4,660,733	+0.07(+0.51%)
Jul 22, 2020	13.51	13.93	13.20	13.82	7,578,945	+0.16(+1.17%)
Jul 21, 2020	13.65	14.01	13.57	13.67	5,837,025	+0.14(+1.05%)
Jul 20, 2020	13.75	13.76	13.43	13.52	6,310,053	-0.33(-2.37%)
Jul 17, 2020	13.18	13.93	13.09	13.85	9,297,369	+0.66(+5.04%)
Jul 16, 2020	13.35	13.44	13.13	13.19	4,181,875	-0.17(-1.26%)
Jul 15, 2020	13.25	13.46	13.18	13.36	5,599,075	+0.27(+2.10%)
Jul 14, 2020	12.94	13.28	12.89	13.08	7,406,311	+0.11(+0.82%)
Jul 13, 2020	12.80	13.19	12.76	12.97	7,600,441	+0.25(+1.95%)
Jul 10, 2020	12.34	12.78	12.31	12.73	5,820,306	+0.39(+3.16%)
Jul 09, 2020	12.66	12.74	12.20	12.34	6,295,718	-0.46(-3.60%)
Jul 08, 2020	12.48	12.82	12.37	12.80	7,203,387	+0.27(+2.12%)
Jul 07, 2020	12.62	12.63	12.43	12.53	4,700,044	-0.29(-2.28%)
Jul 06, 2020	13.11	13.34	12.71	12.82	6,236,584	-0.01(-0.07%)
Jul 02, 2020	12.95	13.12	12.80	12.83	5,305,415	+0.06(+0.49%)
Jul 01, 2020	12.94	13.02	12.65	12.77	6,434,661	-0.07(-0.55%)
Jun 30, 2020	12.64	12.89	12.48	12.84	10,423,296	+0.13(+1.05%)
Jun 29, 2020	12.37	12.80	12.15	12.71	11,103,953	+0.52(+4.29%)
Jun 26, 2020	12.25	12.39	11.99	12.19	14,756,699	-0.12(-0.94%)
Jun 25, 2020	12.18	12.37	12.03	12.30	10,967,428	+0.04(+0.29%)
Jun 24, 2020	12.12	12.42	11.95	12.27	9,401,318	+0.00(+0.00%)
Jun 23, 2020	12.52	12.74	12.20	12.27	8,677,034	-0.12(-1.00%)
Jun 22, 2020	11.84	12.53	11.68	12.39	10,189,368	+0.57(+4.80%)
Jun 19, 2020	12.15	12.33	11.80	11.82	12,734,824	-0.09(-0.74%)
Jun 18, 2020	11.70	11.97	11.62	11.91	5,146,433	+0.03(+0.22%)
Jun 17, 2020	12.20	12.30	11.78	11.88	7,698,719	-0.22(-1.83%)
Jun 16, 2020	12.03	12.32	11.84	12.11	8,965,395	+0.69(+6.06%)
Jun 15, 2020	10.84	11.50	10.66	11.41	6,743,225	+0.19(+1.66%)
Jun 12, 2020	11.28	11.49	10.86	11.23	7,845,565	+0.42(+3.85%)
Jun 11, 2020	11.08	11.17	10.63	10.81	9,964,890	-0.86(-7.37%)
Jun 10, 2020	12.21	12.22	11.66	11.67	8,960,994	-0.59(-4.84%)
Jun 09, 2020	12.86	12.93	12.16	12.27	7,094,953	-1.00(-7.55%)
Jun 08, 2020	12.85	13.36	12.81	13.27	6,192,151	+0.59(+4.68%)
Jun 05, 2020	12.83	13.35	12.60	12.67	9,389,560	+0.41(+3.32%)
Jun 04, 2020	12.01	12.37	11.88	12.27	10,383,901	+0.19(+1.54%)
Jun 03, 2020	11.82	12.19	11.81	12.08	6,462,323	+0.46(+3.97%)
Jun 02, 2020	11.23	11.64	11.04	11.62	6,112,032	+0.50(+4.46%)
Jun 01, 2020	11.05	11.31	10.93	11.12	7,361,500	+0.05(+0.48%)
May 29, 2020	11.35	11.37	10.90	11.07	9,160,381	-0.35(-3.10%)
May 28, 2020	11.47	11.65	11.18	11.42	9,520,950	+0.11(+0.94%)
May 27, 2020	11.65	11.72	11.14	11.32	8,706,503	-0.10(-0.85%)
May 26, 2020	11.37	11.67	11.29	11.41	6,249,185	+0.57(+5.23%)
May 22, 2020	10.90	10.94	10.60	10.85	6,706,780	-0.06(-0.57%)
May 21, 2020	11.43	11.52	10.89	10.91	8,766,650	-0.58(-5.09%)
May 20, 2020	11.60	11.78	11.43	11.49	5,942,803	+0.14(+1.25%)
May 19, 2020	11.65	11.75	11.35	11.35	6,131,011	-0.20(-1.76%)
May 18, 2020	10.83	11.64	10.81	11.56	6,460,463	+1.14(+10.98%)
May 15, 2020	10.39	10.48	10.24	10.41	8,654,856	-0.06(-0.59%)
May 14, 2020	10.13	10.48	9.748	10.47	8,489,112	+0.19(+1.81%)
May 13, 2020	10.95	10.98	10.20	10.29	10,207,517	-0.76(-6.90%)
May 12, 2020	10.99	11.18	10.94	11.05	7,545,518	+0.06(+0.56%)
May 11, 2020	11.29	11.29	10.92	10.99	6,020,065	-0.42(-3.65%)
May 08, 2020	11.00	11.47	10.86	11.41	8,466,638	+0.66(+6.19%)
May 07, 2020	11.10	11.56	10.70	10.74	8,776,471	-0.36(-3.27%)
May 06, 2020	11.62	11.62	11.02	11.10	8,460,022	-0.46(-3.98%)
May 05, 2020	11.54	11.71	11.43	11.56	6,414,897	+0.21(+1.87%)
May 04, 2020	11.41	11.41	11.11	11.35	4,083,554	-0.12(-1.00%)