AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	17.77	17.77	17.32	17.38	5,424,043	-0.28(-1.59%)
Aug 30, 2023	17.58	17.81	17.53	17.66	3,180,702	+0.01(+0.05%)
Aug 29, 2023	17.48	17.74	17.36	17.65	4,854,122	+0.28(+1.62%)
Aug 28, 2023	17.58	17.68	17.31	17.37	2,409,925	-0.14(-0.78%)
Aug 25, 2023	17.35	17.64	17.35	17.51	3,296,274	+0.33(+1.92%)
Aug 24, 2023	17.65	17.90	17.11	17.18	5,275,603	-0.58(-3.27%)
Aug 23, 2023	17.70	17.82	17.51	17.76	7,509,091	+0.35(+2.00%)
Aug 22, 2023	17.36	17.48	17.21	17.41	5,370,722	+0.05(+0.28%)
Aug 21, 2023	17.35	17.43	17.23	17.36	3,971,432	-0.10(-0.56%)
Aug 18, 2023	17.42	17.55	17.35	17.46	6,393,534	-0.04(-0.22%)
Aug 17, 2023	17.92	17.99	17.46	17.50	6,069,080	-0.35(-1.96%)
Aug 16, 2023	17.46	18.02	17.39	17.85	11,431,165	+0.40(+2.28%)
Aug 15, 2023	18.21	18.21	17.38	17.45	9,549,631	-0.99(-5.36%)
Aug 14, 2023	18.79	18.80	18.24	18.44	4,871,611	-0.43(-2.26%)
Aug 11, 2023	19.02	19.03	18.71	18.86	3,987,466	-0.15(-0.76%)
Aug 10, 2023	19.15	19.39	18.87	19.01	5,071,311	+0.00(+0.00%)
Aug 09, 2023	19.30	19.55	18.95	19.01	6,457,631	-0.01(-0.05%)
Aug 08, 2023	18.93	19.07	18.60	19.02	5,222,075	-0.08(-0.41%)
Aug 07, 2023	19.19	19.56	19.03	19.10	4,426,144	+0.06(+0.31%)
Aug 04, 2023	20.06	20.06	18.99	19.04	8,132,993	-0.98(-4.89%)
Aug 03, 2023	20.16	20.32	19.99	20.02	6,586,635	-0.38(-1.85%)
Aug 02, 2023	20.11	20.47	20.00	20.40	4,904,878	+0.03(+0.14%)
Aug 01, 2023	20.77	20.87	20.27	20.37	4,865,651	-0.60(-2.87%)
Jul 31, 2023	21.08	21.23	20.87	20.97	3,946,170	+0.09(+0.45%)
Jul 28, 2023	20.91	21.05	20.66	20.88	4,441,556	+0.31(+1.50%)
Jul 27, 2023	21.07	21.18	20.43	20.57	4,920,943	-0.50(-2.37%)
Jul 26, 2023	20.96	21.25	20.91	21.07	4,245,971	+0.03(+0.14%)
Jul 25, 2023	20.66	21.13	20.56	21.04	7,055,317	+0.24(+1.16%)
Jul 24, 2023	21.72	21.74	20.76	20.80	7,477,287	-0.84(-3.87%)
Jul 21, 2023	21.10	21.70	21.02	21.64	3,962,226	+0.64(+3.02%)
Jul 20, 2023	21.28	21.34	20.95	21.00	4,429,594	-0.26(-1.22%)
Jul 19, 2023	20.97	21.37	20.97	21.26	4,452,248	+0.34(+1.61%)
Jul 18, 2023	20.40	20.95	20.35	20.92	4,275,787	+0.36(+1.73%)
Jul 17, 2023	20.62	20.75	20.36	20.57	2,769,102	-0.21(-1.02%)
Jul 14, 2023	20.95	20.95	20.60	20.78	2,861,735	-0.22(-1.05%)
Jul 13, 2023	20.80	21.03	20.80	21.00	4,462,418	+0.23(+1.11%)
Jul 12, 2023	20.78	21.00	20.63	20.77	3,355,885	+0.18(+0.89%)
Jul 11, 2023	20.29	20.60	20.22	20.59	2,339,369	+0.37(+1.81%)
Jul 10, 2023	20.19	20.42	20.04	20.22	6,900,642	-0.07(-0.33%)
Jul 07, 2023	20.21	20.54	20.16	20.29	4,486,412	-0.01(-0.05%)
Jul 06, 2023	20.34	20.37	19.98	20.30	3,505,471	-0.34(-1.63%)
Jul 05, 2023	20.19	20.77	20.12	20.63	4,825,685	+0.37(+1.80%)
Jul 03, 2023	19.81	20.31	19.81	20.27	2,454,332	+0.33(+1.64%)
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%)