AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.42	20.86		20.83	10,558,679	+0.18(+0.85%)
Jan 28, 2022	20.42	20.67	20.15	20.65	4,492,237	+0.07(+0.36%)
Jan 27, 2022	21.26	21.47	20.54	20.57	7,216,793	-0.33(-1.56%)
Jan 26, 2022	21.01	21.52	20.69	20.90	7,574,068	+0.23(+1.13%)
Jan 25, 2022	20.61	20.80	20.29	20.67	10,050,490	-0.39(-1.86%)
Jan 24, 2022	20.97	21.10	20.08	21.06	11,110,935	-0.34(-1.57%)
Jan 21, 2022	21.73	21.88	21.33	21.39	6,433,356	-0.41(-1.88%)
Jan 20, 2022	21.68	22.42	21.63	21.80	8,427,864	+0.30(+1.39%)
Jan 19, 2022	21.07	21.66	21.04	21.51	6,142,253	+0.45(+2.13%)
Jan 18, 2022	21.25	21.39	20.94	21.06	4,852,725	-0.44(-2.04%)
Jan 14, 2022				21.50	0	-0.20(-0.90%)
Jan 13, 2022	21.85	22.07	21.64	21.69	3,270,716	-0.15(-0.68%)
Jan 12, 2022	21.85	22.09	21.67	21.84	3,858,094	+0.08(+0.39%)
Jan 11, 2022	21.44	21.80	21.44	21.76	4,247,415	+0.35(+1.65%)
Jan 10, 2022	21.58	21.73	21.14	21.40	7,805,825	-0.13(-0.61%)
Jan 07, 2022	21.66	21.88	21.42	21.53	4,993,911	-0.13(-0.60%)
Jan 06, 2022	21.76	22.09	21.59	21.66	6,474,782	-0.08(-0.39%)
Jan 05, 2022	22.70	22.82	21.74	21.75	6,857,402	-1.04(-4.58%)
Jan 04, 2022	22.77	22.98	22.62	22.79	4,403,508	+0.07(+0.29%)
Jan 03, 2022	22.76	23.03	22.41	22.73	2,940,475	+0.07(+0.33%)
Dec 31, 2021	22.45	22.77	22.38	22.65	2,672,175	+0.12(+0.54%)
Dec 30, 2021	22.28	22.64	22.21	22.53	3,434,141	+0.36(+1.64%)
Dec 29, 2021	22.07	22.29	22.01	22.17	2,800,932	+0.04(+0.17%)
Dec 28, 2021	22.14	22.38	22.05	22.13	2,047,508	+0.07(+0.30%)
Dec 27, 2021	21.94	22.13	21.85	22.07	3,002,018	+0.11(+0.51%)
Dec 23, 2021	22.06	22.12	21.92	21.95	4,066,360	-0.02(-0.08%)
Dec 22, 2021	21.98	22.15	21.88	21.97	3,847,826	-0.13(-0.59%)
Dec 21, 2021	21.82	22.37	21.80	22.10	5,304,370	+0.46(+2.11%)
Dec 20, 2021	22.09	22.15	21.20	21.65	5,984,550	-0.81(-3.61%)
Dec 17, 2021	22.25	22.66	21.99	22.46	6,666,161	+0.03(+0.12%)
Dec 16, 2021	22.51	23.03	22.43	22.43	4,885,664	-0.07(-0.29%)
Dec 15, 2021	21.95	22.52	21.90	22.49	3,937,888	+0.48(+2.20%)
Dec 14, 2021	22.19	22.41	21.92	22.01	5,688,019	-0.29(-1.30%)
Dec 13, 2021	22.70	22.70	22.16	22.30	5,748,457	-0.47(-2.05%)
Dec 10, 2021	23.04	23.12	22.62	22.76	3,663,322	-0.12(-0.53%)
Dec 09, 2021	23.18	23.28	22.86	22.89	4,855,615	-0.31(-1.33%)
Dec 08, 2021	23.17	23.35	22.98	23.19	3,265,478	+0.06(+0.24%)
Dec 07, 2021	22.96	23.34	22.90	23.14	3,962,068	+0.43(+1.89%)
Dec 06, 2021	22.42	22.99	22.23	22.71	5,991,201	+0.56(+2.53%)
Dec 03, 2021	22.56	22.69	21.94	22.15	6,616,313	-0.30(-1.33%)
Dec 02, 2021	21.92	22.63	21.58	22.45	5,894,311	+0.47(+2.12%)
Dec 01, 2021	22.11	22.80	21.94	21.98	9,716,566	+0.19(+0.86%)
Nov 30, 2021	22.00	22.24	21.53	21.80	11,082,103	-0.22(-1.02%)
Nov 29, 2021	22.47	22.48	21.94	22.02	4,620,208	-0.20(-0.88%)
Nov 26, 2021	22.59	22.62	22.14	22.21	2,681,925	-0.83(-3.60%)
Nov 24, 2021	22.87	23.23	22.62	23.04	4,435,494	+0.10(+0.45%)
Nov 23, 2021	23.29	23.29	22.90	22.94	2,721,219	-0.31(-1.32%)
Nov 22, 2021	23.02	23.44	22.86	23.25	4,947,168	+0.34(+1.46%)
Nov 19, 2021	22.70	22.96	22.62	22.91	4,627,315	+0.10(+0.45%)
Nov 18, 2021	23.04	22.82	22.68	22.81	3,130,877	-0.26(-1.13%)
Nov 17, 2021	23.03	23.21	22.74	23.07	4,415,226	-0.29(-1.24%)
Nov 16, 2021	23.31	23.37	23.06	23.36	2,839,686	+0.03(+0.12%)
Nov 15, 2021	23.31	23.39	23.00	23.33	3,440,785	+0.29(+1.25%)
Nov 12, 2021	23.16	23.18	22.71	23.04	4,456,572	-0.15(-0.64%)
Nov 11, 2021	22.62	23.32	22.56	23.19	8,049,520	+0.73(+3.24%)
Nov 10, 2021	22.21			22.47	3,754,433	+0.20(+0.88%)
Nov 09, 2021	22.40	22.49	22.07	22.27	5,479,101	-0.02(-0.08%)
Nov 08, 2021	23.31	23.40	22.16	22.29	7,889,820	-1.01(-4.32%)
Nov 05, 2021	23.53	23.66	23.25	23.30	7,357,530	-0.12(-0.52%)
Nov 04, 2021	24.10	24.19	23.04	23.42	6,197,666	-0.17(-0.71%)
Nov 03, 2021	23.70	23.81	23.28	23.59	6,347,814	-0.07(-0.28%)
Nov 02, 2021	23.65	23.76	23.43	23.65	5,330,004	+0.00(+0.00%)