AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	21.57	21.81	21.12	21.37	11,300,948	-0.22(-1.02%)
Nov 29, 2021	22.03	22.04	21.52	21.59	4,711,446	-0.19(-0.88%)
Nov 26, 2021	22.15	22.18	21.71	21.78	2,734,887	-0.81(-3.60%)
Nov 24, 2021	22.42	22.78	22.18	22.60	4,523,084	+0.10(+0.45%)
Nov 23, 2021	22.84	22.84	22.46	22.50	2,774,957	-0.30(-1.32%)
Nov 22, 2021	22.57	22.99	22.42	22.80	5,044,862	+0.33(+1.46%)
Nov 19, 2021	22.26	22.52	22.18	22.47	4,718,693	+0.10(+0.45%)
Nov 18, 2021	22.59	22.38	22.24	22.37	3,192,704	-0.26(-1.13%)
Nov 17, 2021	22.58	22.76	22.30	22.63	4,502,416	-0.28(-1.24%)
Nov 16, 2021	22.85	22.92	22.62	22.91	2,895,763	+0.03(+0.12%)
Nov 15, 2021	22.85	22.94	22.55	22.88	3,508,732	+0.28(+1.25%)
Nov 12, 2021	22.71	22.73	22.27	22.60	4,544,578	-0.15(-0.64%)
Nov 11, 2021	22.18	22.87	22.12	22.74	8,208,478	+0.71(+3.24%)
Nov 10, 2021	21.78			22.03	3,828,574	+0.19(+0.88%)
Nov 09, 2021	21.97	22.06	21.64	21.84	5,587,300	-0.02(-0.08%)
Nov 08, 2021	22.86	22.95	21.73	21.86	8,045,625	-0.99(-4.32%)
Nov 05, 2021	23.07	23.20	22.80	22.84	7,502,824	-0.12(-0.52%)
Nov 04, 2021	23.63	23.72	22.60	22.96	6,320,055	-0.16(-0.71%)
Nov 03, 2021	23.24	23.35	22.83	23.13	6,473,168	-0.06(-0.28%)
Nov 02, 2021	23.19	23.30	22.97	23.19	5,435,259	+0.00(+0.00%)
Nov 01, 2021	22.90	23.37	23.19	23.19	3,358,782	+0.36(+1.57%)
Oct 29, 2021	23.11	23.23	22.65	22.84	5,526,117	-0.40(-1.72%)
Oct 28, 2021	23.41	23.89	23.14	23.23	6,323,938	-0.08(-0.35%)
Oct 27, 2021	23.09	23.54	23.02	23.32	6,103,672	+0.26(+1.14%)
Oct 26, 2021	23.03			23.05	6,917,536	+0.18(+0.79%)
Oct 25, 2021	22.61	22.95	22.57	22.87	4,219,669	+0.22(+0.96%)
Oct 22, 2021	22.66	22.84	22.53	22.65	4,116,115	+0.13(+0.56%)
Oct 21, 2021	22.64	22.75	22.30	22.53	4,477,502	-0.22(-0.96%)
Oct 20, 2021	21.97	22.80	21.97	22.74	7,684,386	+0.80(+3.64%)
Oct 19, 2021	21.84	22.07	21.74	21.94	3,622,390	+0.27(+1.26%)
Oct 18, 2021	21.89	22.02	21.63	21.67	3,597,754	-0.51(-2.29%)
Oct 15, 2021	22.25	22.40	22.09	22.18	3,893,326	+0.12(+0.54%)
Oct 14, 2021	21.93	22.09	21.74	22.06	3,522,253	+0.30(+1.38%)
Oct 13, 2021	21.89	22.01	21.64	21.76	6,482,208	-0.06(-0.29%)
Oct 12, 2021	21.83	21.99	21.72	21.83	7,410,299	+0.02(+0.08%)
Oct 11, 2021	21.83	21.98	21.66	21.81	8,432,612	-0.06(-0.29%)
Oct 08, 2021	21.85	22.23	21.74	21.87	10,918,206	-0.02(-0.08%)
Oct 07, 2021	21.35	22.12	21.29	21.89	11,653,325	+0.61(+2.86%)
Oct 06, 2021	21.04	21.30	20.75	21.28	4,969,163	+0.04(+0.17%)
Oct 05, 2021	20.84	21.30	20.63	21.24	5,681,237	+0.49(+2.36%)
Oct 04, 2021	20.73	20.91	20.60	20.75	4,936,550	-0.05(-0.26%)
Oct 01, 2021	20.94	21.09	20.63	20.81	5,260,041	+0.06(+0.31%)
Sep 30, 2021	20.89	20.93	20.54	20.75	6,209,100	-0.10(-0.48%)
Sep 29, 2021	21.02	21.04	20.75	20.84	3,908,074	-0.11(-0.52%)
Sep 28, 2021	21.37	21.56	20.93	20.95	5,651,646	-0.35(-1.66%)
Sep 27, 2021	21.23	21.74	21.20	21.31	4,117,953	+0.01(+0.04%)
Sep 24, 2021	21.39	21.53	21.24	21.30	6,570,324	-0.09(-0.42%)
Sep 23, 2021	21.65	21.86	21.33	21.39	3,754,089	-0.12(-0.55%)
Sep 22, 2021	21.84	21.84	21.46	21.51	3,771,091	-0.23(-1.05%)
Sep 21, 2021	21.87	21.95	21.67	21.74	4,701,304	+0.00(+0.00%)
Sep 20, 2021	21.99	22.20	21.38	21.74	6,310,340	-0.62(-2.76%)
Sep 17, 2021	22.28	22.58	22.24	22.35	11,398,794	+0.29(+1.32%)
Sep 16, 2021	21.94	22.14	21.82	22.06	5,756,368	+0.15(+0.71%)
Sep 15, 2021	21.61	21.97	21.50	21.91	5,401,104	+0.26(+1.22%)
Sep 14, 2021	21.84	21.94	21.53	21.64	5,175,935	-0.05(-0.21%)
Sep 13, 2021	21.81	21.84	21.54	21.69	6,538,567	+0.09(+0.42%)
Sep 10, 2021	21.96	21.98	21.59	21.60	4,062,067	-0.26(-1.21%)
Sep 09, 2021	21.98	22.07	21.80	21.86	4,817,702	-0.08(-0.37%)
Sep 08, 2021	22.21	22.32	21.92	21.94	5,287,820	-0.27(-1.23%)
Sep 07, 2021	22.24	22.34	22.06	22.22	7,826,853	-0.17(-0.77%)
Sep 03, 2021	22.24	22.47	22.17	22.39	7,900,892	+0.10(+0.45%)
Sep 02, 2021	21.93	22.30	21.91	22.29	3,613,658	+0.37(+1.70%)