AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.47	19.60	18.90	18.94	6,291,128	-0.58(-2.95%)
Apr 28, 2022	19.64	19.74	19.21	19.52	4,596,127	+0.09(+0.47%)
Apr 27, 2022	19.68	19.88	19.35	19.43	7,353,075	-0.22(-1.12%)
Apr 26, 2022	20.03	20.21	19.61	19.65	7,705,700	-0.68(-3.35%)
Apr 25, 2022	20.64	20.70	19.98	20.33	6,475,800	-0.38(-1.82%)
Apr 22, 2022	21.19	21.37	20.70	20.71	8,098,963	-0.48(-2.26%)
Apr 21, 2022	22.99	23.07	21.16	21.19	7,845,461	-1.75(-7.63%)
Apr 20, 2022	22.78	23.39	22.49	22.94	8,101,227	+0.45(+2.01%)
Apr 19, 2022	22.26	22.54	22.24	22.48	5,830,898	+0.29(+1.33%)
Apr 18, 2022	22.45	22.63	22.07	22.19	4,214,551	-0.29(-1.27%)
Apr 14, 2022	22.60	22.82	22.43	22.48	4,744,875	-0.06(-0.25%)
Apr 13, 2022	22.46	22.62	22.31	22.53	5,268,388	+0.02(+0.08%)
Apr 12, 2022	22.93	22.96	22.43	22.51	6,384,886	-0.22(-0.97%)
Apr 11, 2022	22.87	22.98	22.38	22.73	9,801,471	-0.13(-0.56%)
Apr 08, 2022	23.30	23.35	22.79	22.86	6,633,029	-0.37(-1.59%)
Apr 07, 2022	23.43	23.55	23.18	23.23	7,393,596	-0.23(-0.98%)
Apr 06, 2022	23.52	23.77	23.28	23.46	6,632,521	-0.42(-1.77%)
Apr 05, 2022	24.12	24.42	23.75	23.88	4,783,317	-0.20(-0.84%)
Apr 04, 2022	24.03	24.17	23.75	24.09	4,131,534	-0.06(-0.23%)
Apr 01, 2022	23.75	24.17	23.65	24.14	4,983,968	+0.45(+1.90%)
Mar 31, 2022	23.41	23.95	23.32	23.69	6,556,778	+0.26(+1.10%)
Mar 30, 2022	23.37	23.52	23.26	23.43	7,066,918	+0.00(+0.00%)
Mar 29, 2022	23.06	23.52	22.82	23.43	5,707,545	+0.74(+3.25%)
Mar 28, 2022	22.36	22.71	22.33	22.70	4,034,019	+0.26(+1.15%)
Mar 25, 2022	22.44	22.47	22.18	22.44	5,589,840	+0.12(+0.54%)
Mar 24, 2022	21.69	22.33	21.52	22.32	7,520,953	+0.77(+3.59%)
Mar 23, 2022	21.77	21.87	21.50	21.55	5,813,680	-0.29(-1.35%)
Mar 22, 2022	21.80	22.05	21.72	21.84	4,926,821	+0.22(+1.02%)
Mar 21, 2022	21.76	21.95	21.44	21.62	6,792,079	-0.19(-0.89%)
Mar 18, 2022	21.55	21.92	21.44	21.81	9,736,664	+0.26(+1.20%)
Mar 17, 2022	20.80	21.72	20.73	21.55	6,310,964	+0.70(+3.36%)
Mar 16, 2022	20.62	21.11	20.60	20.85	5,963,069	+0.29(+1.39%)
Mar 15, 2022	20.15	20.64	20.11	20.57	4,613,381	+0.57(+2.85%)
Mar 14, 2022	20.55	20.72	19.88	20.00	5,991,882	-0.44(-2.16%)
Mar 11, 2022	20.62	20.94	20.43	20.44	5,082,386	-0.14(-0.67%)
Mar 10, 2022	20.09	20.63		20.58	4,293,368	+0.36(+1.78%)
Mar 09, 2022	20.22	20.47	20.02	20.22	7,103,586	+0.37(+1.86%)
Mar 08, 2022	20.26	20.43	19.85	19.85	9,604,614	-0.29(-1.42%)
Mar 07, 2022	20.28	20.47	20.00	20.14	8,351,593	+0.05(+0.23%)
Mar 04, 2022	19.58	20.15	19.52	20.09	9,694,260	+0.33(+1.68%)
Mar 03, 2022	19.77	20.02	19.68	19.76	13,713,870	+0.05(+0.23%)
Mar 02, 2022	19.14	19.83	18.46	19.71	7,252,326	+0.68(+3.58%)
Mar 01, 2022	19.46	19.57	18.88	19.03	5,508,173	-0.52(-2.64%)
Feb 28, 2022	19.34	19.80	19.23	19.55	8,976,104	+0.11(+0.57%)
Feb 25, 2022	19.45	19.58	18.74	19.44	6,061,014	+0.17(+0.91%)
Feb 24, 2022	18.44	19.36	18.20	19.26	11,268,837	+0.34(+1.80%)
Feb 23, 2022	19.37	19.57	18.83	18.92	6,611,983	-0.42(-2.19%)
Feb 22, 2022	19.55	19.65	19.14	19.34	5,454,951	-0.23(-1.18%)
Feb 18, 2022				19.57	0	-0.19(-0.98%)
Feb 17, 2022	20.04	20.09	19.64	19.77	5,337,495	-0.39(-1.92%)
Feb 16, 2022	19.84	20.33	19.82	20.15	5,507,625	+0.30(+1.53%)
Feb 15, 2022	20.03	20.15	19.81	19.85	6,534,364	+0.09(+0.47%)
Feb 14, 2022	19.93	19.98	19.46	19.76	8,684,616	-0.08(-0.42%)
Feb 11, 2022	20.58	20.84	19.81	19.84	9,053,242	-0.74(-3.58%)
Feb 10, 2022	20.85	21.23	20.46	20.58	7,629,722	-0.58(-2.74%)
Feb 09, 2022	20.97	21.24	20.92	21.16	4,563,831	+0.45(+2.18%)
Feb 08, 2022	20.16	20.77	20.09	20.71	9,249,800	+0.64(+3.17%)
Feb 07, 2022	20.13	20.32	19.89	20.07	5,949,979	-0.10(-0.50%)
Feb 04, 2022	19.92	20.34	19.80	20.17	6,734,822	+0.14(+0.69%)
Feb 03, 2022	20.29	20.50	19.98	20.04	5,703,452	-0.51(-2.47%)
Feb 02, 2022	20.34	20.59	20.12	20.54	6,194,548	+0.14(+0.68%)