AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.81	19.99	19.66	19.94	3,995,510	+0.29(+1.47%)
Jun 29, 2023	19.30	19.73	19.24	19.65	3,382,564	+0.22(+1.14%)
Jun 28, 2023	20.00	20.02	19.36	19.43	6,148,470	-0.68(-3.40%)
Jun 27, 2023	20.10	20.21	19.61	20.12	7,542,540	+0.19(+0.97%)
Jun 26, 2023	19.68	19.98	19.64	19.92	5,738,466	+0.27(+1.37%)
Jun 23, 2023	20.01	20.04	19.61	19.65	13,660,733	-0.46(-2.30%)
Jun 22, 2023	19.67	20.12	19.12	20.12	13,687,142	-0.07(-0.33%)
Jun 21, 2023	20.12	20.36	19.92	20.18	4,094,064	-0.03(-0.14%)
Jun 20, 2023	20.44	20.44	20.09	20.21	3,570,294	-0.32(-1.55%)
Jun 16, 2023	20.73	20.85	20.48	20.53	12,764,282	-0.14(-0.70%)
Jun 15, 2023	19.98	20.73	19.95	20.67	6,515,619	+0.72(+3.62%)
Jun 14, 2023	20.20	20.27	19.84	19.95	4,928,629	-0.09(-0.43%)
Jun 13, 2023	19.46	20.07	19.44	20.04	8,575,695	+0.52(+2.66%)
Jun 12, 2023	19.41	19.63	19.14	19.52	5,835,922	+0.19(+1.00%)
Jun 09, 2023	19.70	19.75	19.08	19.33	7,337,866	-0.31(-1.57%)
Jun 08, 2023	19.93	19.93	19.31	19.63	15,220,758	-0.26(-1.31%)
Jun 07, 2023	19.61	19.91	19.28	19.89	15,265,452	+0.53(+2.73%)
Jun 06, 2023	19.30	19.66	19.26	19.36	13,445,901	+0.05(+0.25%)
Jun 05, 2023	19.49	19.69	19.22	19.32	6,989,825	-0.11(-0.54%)
Jun 02, 2023	19.32	19.58	19.23	19.42	7,468,883	+0.30(+1.56%)
Jun 01, 2023	19.12	19.35	18.94	19.12	4,889,076	+0.13(+0.71%)
May 31, 2023	19.07	19.19	18.78	18.99	7,307,708	-0.15(-0.80%)
May 30, 2023	19.22	19.56	19.13	19.14	8,080,325	+0.03(+0.15%)
May 26, 2023	19.19	19.19	18.78	19.11	4,875,324	-0.08(-0.40%)
May 25, 2023	19.43	19.49	19.00	19.19	5,783,698	-0.30(-1.53%)
May 24, 2023	19.86	19.91	19.39	19.49	5,426,739	-0.48(-2.41%)
May 23, 2023	20.08	20.35	19.87	19.97	3,294,365	-0.38(-1.89%)
May 22, 2023	20.09	20.36	20.04	20.36	3,797,507	+0.34(+1.68%)
May 19, 2023	20.23	20.34	19.98	20.02	6,140,911	-0.05(-0.24%)
May 18, 2023	19.97	20.09	19.68	20.07	5,380,260	-0.09(-0.43%)
May 17, 2023	20.11	20.40	19.95	20.15	6,038,335	+0.10(+0.48%)
May 16, 2023	21.13	21.19	19.97	20.06	6,229,884	-1.10(-5.18%)
May 15, 2023	21.39	21.48	21.09	21.15	5,187,504	-0.12(-0.54%)
May 12, 2023	21.39	21.56	21.20	21.27	5,258,615	+0.08(+0.36%)
May 11, 2023	21.64	21.70	21.12	21.19	4,837,824	-0.59(-2.69%)
May 10, 2023	21.68	21.99	21.53	21.78	7,586,102	+0.36(+1.66%)
May 09, 2023	20.80	21.46	20.43	21.42	13,685,529	+0.54(+2.58%)
May 08, 2023	22.14	22.19	20.58	20.88	11,136,064	-0.92(-4.23%)
May 05, 2023	21.73	21.91	21.28	21.81	8,689,022	+0.18(+0.85%)
May 04, 2023	21.55	21.66	21.13	21.63	9,943,673	+0.03(+0.13%)
May 03, 2023	21.86	22.06	21.54	21.60	4,756,666	-0.14(-0.66%)
May 02, 2023	22.26	22.28	21.47	21.74	5,818,313	-0.54(-2.42%)
May 01, 2023	22.69	22.85	22.26	22.28	4,000,975	-0.48(-2.11%)
Apr 28, 2023	22.43	22.90	22.42	22.76	3,901,243	+0.25(+1.09%)
Apr 27, 2023	22.27	22.62	22.23	22.51	4,857,825	+0.49(+2.21%)
Apr 26, 2023	22.58	22.70	21.99	22.03	4,206,841	-0.77(-3.39%)
Apr 25, 2023	23.00	23.00	22.73	22.80	2,893,699	-0.28(-1.20%)
Apr 24, 2023	22.91	23.12	22.70	23.08	3,422,062	+0.15(+0.67%)
Apr 21, 2023	22.87	23.18	22.80	22.93	4,638,188	+0.12(+0.54%)
Apr 20, 2023	23.18	23.24	22.62	22.80	5,205,198	-0.60(-2.57%)
Apr 19, 2023	23.24	23.44	23.12	23.40	2,966,331	+0.08(+0.33%)
Apr 18, 2023	23.26	23.46	23.08	23.33	4,592,149	+0.09(+0.37%)
Apr 17, 2023	23.19	23.49	22.78	23.24	7,563,721	-0.51(-2.13%)
Apr 14, 2023	24.26	24.35	23.62	23.75	4,050,573	-0.65(-2.66%)
Apr 13, 2023	24.07	24.46	23.75	24.40	4,010,352	+0.22(+0.91%)
Apr 12, 2023	24.35	24.58	24.00	24.18	4,233,569	-0.04(-0.16%)
Apr 11, 2023	23.81	24.31	23.76	24.21	5,386,180	+0.43(+1.81%)
Apr 10, 2023	23.17	23.86	23.13	23.78	5,617,275	+0.48(+2.05%)
Apr 06, 2023	23.15	23.31	22.96	23.31	4,961,130	+0.29(+1.24%)
Apr 05, 2023	22.71	23.15	22.71	23.02	3,705,476	+0.27(+1.18%)
Apr 04, 2023	22.83	22.87	22.53	22.75	2,911,829	+0.00(+0.00%)