AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	21.92	22.23	21.70	21.75	5,676,090	-0.38(-1.74%)
Jul 29, 2021	22.20	22.31	22.08	22.13	3,649,137	+0.05(+0.21%)
Jul 28, 2021	22.30	22.33	21.90	22.09	3,272,265	-0.08(-0.37%)
Jul 27, 2021	21.77	22.17	21.60	22.17	6,018,086	+0.28(+1.29%)
Jul 26, 2021	21.81	22.05	21.74	21.89	5,377,511	+0.09(+0.42%)
Jul 23, 2021	22.01	22.12	21.58	21.80	6,282,367	-0.11(-0.50%)
Jul 22, 2021	22.33	22.33	21.83	21.91	6,005,658	-0.31(-1.40%)
Jul 21, 2021	22.14	22.36	22.07	22.22	5,064,684	+0.24(+1.08%)
Jul 20, 2021	21.59	22.14	21.53	21.98	7,387,542	+0.47(+2.21%)
Jul 19, 2021	21.81	21.93	21.37	21.50	8,381,555	-0.71(-3.20%)
Jul 16, 2021	22.50	22.64	22.08	22.22	6,970,182	-0.20(-0.90%)
Jul 15, 2021	22.55	22.71	22.24	22.42	6,018,944	-0.34(-1.48%)
Jul 14, 2021	22.82	23.16	22.74	22.75	3,997,004	+0.03(+0.12%)
Jul 13, 2021	23.64	23.69	22.69	22.73	6,696,951	-0.94(-3.97%)
Jul 12, 2021	23.40	23.68	23.16	23.67	6,670,609	+0.20(+0.85%)
Jul 09, 2021	23.51	23.59	23.27	23.47	6,659,267	+0.22(+0.94%)
Jul 08, 2021	23.29	23.65	22.92	23.25	6,136,680	-0.46(-1.92%)
Jul 07, 2021	23.64	23.87	23.56	23.70	3,233,023	-0.01(-0.04%)
Jul 06, 2021	23.93	23.97	23.42	23.71	3,924,586	-0.15(-0.61%)
Jul 02, 2021	24.16	24.16	23.78	23.86	3,632,430	-0.16(-0.65%)
Jul 01, 2021	24.01	24.12	23.79	24.01	4,499,016	+0.24(+1.00%)
Jun 30, 2021	24.04	24.12	23.55	23.78	6,939,797	-0.27(-1.14%)
Jun 29, 2021	24.16	24.62	24.03	24.05	4,876,777	-0.15(-0.60%)
Jun 28, 2021	23.91	24.29	23.79	24.20	3,684,061	+0.28(+1.18%)
Jun 25, 2021	23.74	23.95	23.72	23.91	3,663,831	+0.23(+0.96%)
Jun 24, 2021	23.73	23.76	23.51	23.68	3,234,390	+0.10(+0.43%)
Jun 23, 2021	23.54	23.77	23.38	23.58	3,485,039	+0.11(+0.47%)
Jun 22, 2021	23.75	23.81	23.45	23.47	3,910,904	-0.37(-1.57%)
Jun 21, 2021	23.16	23.90	23.03	23.85	5,418,115	+0.92(+4.02%)
Jun 18, 2021	23.36	23.53	22.91	22.93	7,169,459	-0.85(-3.57%)
Jun 17, 2021	23.40	23.84	23.23	23.78	4,496,804	+0.31(+1.32%)
Jun 16, 2021	23.79	23.90	23.45	23.47	5,449,597	-0.30(-1.27%)
Jun 15, 2021	23.54	23.98	23.41	23.77	4,819,654	+0.29(+1.24%)
Jun 14, 2021	23.68	23.94	23.25	23.47	2,871,362	-0.13(-0.54%)
Jun 11, 2021	23.29	23.62	23.22	23.60	4,014,008	+0.46(+1.97%)
Jun 10, 2021	23.04	23.24	22.87	23.15	3,821,719	+0.16(+0.71%)
Jun 09, 2021	23.21	23.21	22.95	22.98	3,681,103	-0.11(-0.47%)
Jun 08, 2021	23.16	23.33	22.96	23.09	3,507,422	+0.00(+0.00%)
Jun 07, 2021	22.94	23.11	22.72	23.09	4,049,227	+0.33(+1.44%)
Jun 04, 2021	22.94	23.06	22.46	22.76	6,616,797	-0.10(-0.44%)
Jun 03, 2021	22.75	23.11	22.51	22.86	3,898,036	-0.11(-0.48%)
Jun 02, 2021	23.34	23.34	22.90	22.97	5,688,359	-0.40(-1.72%)
Jun 01, 2021	23.32	23.53	23.18	23.37	4,424,637	+0.20(+0.87%)
May 28, 2021	23.20	23.29	23.06	23.17	3,919,854	+0.06(+0.28%)
May 27, 2021	23.37	23.40	23.09	23.11	5,881,468	-0.11(-0.47%)
May 26, 2021	23.21	23.39	22.93	23.22	6,390,151	+0.11(+0.47%)
May 25, 2021	23.58	23.58	23.05	23.11	8,175,628	-0.33(-1.40%)
May 24, 2021	23.36	23.58	23.20	23.44	6,972,672	+0.31(+1.34%)
May 21, 2021	23.25	23.42	23.04	23.13	8,041,630	+0.01(+0.04%)
May 20, 2021	22.80	23.32	22.75	23.12	9,281,443	+0.37(+1.64%)
May 19, 2021	22.35	22.77	22.20	22.75	8,690,905	+0.05(+0.20%)
May 18, 2021	23.04	23.04	22.68	22.70	5,016,395	-0.26(-1.11%)
May 17, 2021	22.93	23.19	22.68	22.95	6,119,886	-0.18(-0.79%)
May 14, 2021	22.48	23.44	22.48	23.14	5,365,196	+0.85(+3.80%)
May 13, 2021	22.64	22.83	22.00	22.29	5,827,165	-0.16(-0.73%)
May 12, 2021	22.96	23.28	22.39	22.45	5,305,588	-0.66(-2.84%)
May 11, 2021	22.91	23.22	22.72	23.11	5,574,624	-0.36(-1.52%)
May 10, 2021	23.27	23.85	23.03	23.47	7,759,683	-0.05(-0.23%)
May 07, 2021	23.32	23.71	22.74	23.52	11,792,833	+0.31(+1.34%)
May 06, 2021	23.69	24.04	22.64	23.21	17,592,226	-0.93(-3.85%)
May 05, 2021	24.38	24.79	23.99	24.14	9,071,780	-0.22(-0.90%)
May 04, 2021	24.85	24.85	24.22	24.36	8,862,064	-0.58(-2.34%)