AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.78	16.86	16.42	16.52	7,426,487	-0.12(-0.70%)
Jan 30, 2024	16.83	16.90	16.45	16.64	5,065,849	-0.30(-1.79%)
Jan 29, 2024	16.81	17.02	16.50	16.94	4,640,543	+0.13(+0.76%)
Jan 26, 2024	16.89	17.06	16.79	16.81	5,297,683	+0.02(+0.12%)
Jan 25, 2024	16.53	17.08	16.39	16.79	8,068,329	+0.62(+3.82%)
Jan 24, 2024	16.76	16.82	16.15	16.17	5,407,028	-0.30(-1.84%)
Jan 23, 2024	16.61	16.65	16.29	16.48	5,212,620	+0.03(+0.18%)
Jan 22, 2024	16.66	17.04	16.43	16.45	7,929,653	-0.11(-0.65%)
Jan 19, 2024	17.15	17.16	16.45	16.56	6,509,333	-0.48(-2.82%)
Jan 18, 2024	16.94	17.07	16.76	17.04	4,723,972	-0.02(-0.11%)
Jan 17, 2024	17.21	17.45	16.81	17.06	7,172,353	-0.48(-2.74%)
Jan 16, 2024	17.78	17.96	17.44	17.54	4,925,997	-0.54(-2.98%)
Jan 12, 2024	17.82	18.17	17.82	18.08	4,959,089	+0.40(+2.27%)
Jan 11, 2024	18.35	18.40	17.41	17.67	5,020,061	-0.83(-4.50%)
Jan 10, 2024	18.44	18.67	18.36	18.51	2,940,310	+0.02(+0.11%)
Jan 09, 2024	18.43	18.75	18.39	18.49	3,331,559	-0.21(-1.10%)
Jan 08, 2024	18.32	18.86	18.32	18.69	4,921,289	+0.26(+1.44%)
Jan 05, 2024	18.43	18.97	18.26	18.43	12,430,868	-0.07(-0.37%)
Jan 04, 2024	18.71	18.75	18.38	18.50	4,591,979	-0.06(-0.32%)
Jan 03, 2024	18.73	18.78	18.20	18.56	7,692,455	-0.40(-2.12%)
Jan 02, 2024	18.76	19.14	18.63	18.96	4,881,580	+0.09(+0.47%)
Dec 29, 2023	18.80	19.02	18.76	18.87	3,825,010	-0.10(-0.52%)
Dec 28, 2023	18.75	19.11	18.75	18.97	3,139,448	+0.07(+0.36%)
Dec 27, 2023	18.95	19.02	18.80	18.90	3,000,036	-0.08(-0.41%)
Dec 26, 2023	18.75	19.06	18.65	18.98	2,249,266	+0.25(+1.36%)
Dec 22, 2023	18.59	18.93	18.49	18.72	2,966,221	+0.24(+1.33%)
Dec 21, 2023	18.23	18.64	18.19	18.48	4,687,916	+0.47(+2.61%)
Dec 20, 2023	18.92	18.95	17.99	18.01	7,140,612	-0.97(-5.11%)
Dec 19, 2023	18.89	19.12	18.79	18.98	5,365,537	+0.33(+1.79%)
Dec 18, 2023	19.05	19.06	18.56	18.64	4,538,026	-0.32(-1.71%)
Dec 15, 2023	19.21	19.37	18.78	18.97	11,119,755	-0.27(-1.43%)
Dec 14, 2023	19.36	19.84	19.07	19.24	10,734,267	+0.29(+1.55%)
Dec 13, 2023	17.96	19.04	17.74	18.95	10,755,307	+1.10(+6.15%)
Dec 12, 2023	17.77	17.91	17.51	17.85	4,562,190	+0.16(+0.89%)
Dec 11, 2023	17.73	18.03	17.55	17.69	5,363,021	-0.17(-0.93%)
Dec 08, 2023	17.79	17.90	17.67	17.86	6,543,146	+0.05(+0.28%)
Dec 07, 2023	17.70	17.97	17.59	17.81	4,121,794	+0.23(+1.28%)
Dec 06, 2023	17.77	17.84	17.51	17.59	10,357,605	+0.00(+0.00%)
Dec 05, 2023	17.62	17.71	17.40	17.59	4,874,064	-0.04(-0.22%)
Dec 04, 2023	17.55	17.78	17.36	17.63	7,649,806	-0.15(-0.83%)
Dec 01, 2023	16.79	17.78	16.79	17.77	5,594,090	+0.90(+5.35%)
Nov 30, 2023	16.95	17.17	16.70	16.87	9,082,984	-0.01(-0.06%)
Nov 29, 2023	16.95	17.13	16.66	16.88	5,460,550	+0.05(+0.29%)
Nov 28, 2023	16.61	16.93	16.44	16.83	3,825,767	+0.25(+1.54%)
Nov 27, 2023	16.56	16.64	16.35	16.58	4,673,204	-0.02(-0.12%)
Nov 24, 2023	16.54	16.74	16.53	16.60	2,097,193	+0.02(+0.12%)
Nov 22, 2023	16.53	16.59	16.30	16.58	4,496,908	+0.17(+1.02%)
Nov 21, 2023	16.78	16.85	16.30	16.41	6,049,799	-0.46(-2.73%)
Nov 20, 2023	16.60	16.92	16.34	16.87	4,833,651	+0.20(+1.18%)
Nov 17, 2023	16.74	16.78	16.51	16.67	4,956,025	+0.10(+0.59%)
Nov 16, 2023	16.73	16.85	16.41	16.58	4,924,033	-0.10(-0.59%)
Nov 15, 2023	16.51	16.92	16.45	16.67	7,188,889	+0.07(+0.41%)
Nov 14, 2023	15.85	16.63	15.83	16.61	7,683,198	+1.37(+9.01%)
Nov 13, 2023	15.43	15.59	15.20	15.23	5,126,017	-0.16(-1.02%)
Nov 10, 2023	15.47	15.61	15.27	15.39	4,912,982	+0.07(+0.45%)
Nov 09, 2023	15.98	16.02	15.28	15.32	6,667,506	-0.58(-3.64%)
Nov 08, 2023	16.05	16.08	15.76	15.90	6,470,815	+0.08(+0.50%)
Nov 07, 2023	16.08	16.11	15.78	15.82	5,995,809	-0.20(-1.22%)
Nov 06, 2023	16.30	16.58	16.00	16.02	9,315,710	-0.44(-2.68%)
Nov 03, 2023	15.68	16.51	15.32	16.46	12,573,418	+1.26(+8.32%)
Nov 02, 2023	14.73	15.21	14.70	15.19	12,628,534	+0.64(+4.38%)
Nov 01, 2023	14.64	14.66	14.41	14.56	15,795,854	-0.05(-0.34%)
Oct 31, 2023	14.61	14.63	14.38	14.61	9,084,298	+0.11(+0.78%)
Oct 30, 2023	14.44	14.61	14.26	14.49	9,477,663	+0.19(+1.36%)
Oct 27, 2023	14.36	14.50	14.09	14.30	18,908,410	-0.15(-1.01%)
Oct 26, 2023	14.28	14.51	14.20	14.44	7,211,348	+0.21(+1.50%)
Oct 25, 2023	13.90	14.25	13.89	14.23	8,250,930	+0.15(+1.03%)
Oct 24, 2023	13.73	14.12	13.72	14.09	8,923,588	+0.51(+3.79%)
Oct 23, 2023	13.20	13.85	13.14	13.57	8,445,468	+0.16(+1.23%)
Oct 20, 2023	13.33	13.51	13.18	13.41	12,843,763	-0.01(-0.07%)
Oct 19, 2023	13.36	13.68	13.35	13.42	10,886,404	-0.03(-0.22%)
Oct 18, 2023	13.26	13.47	13.15	13.45	11,824,704	+0.12(+0.87%)
Oct 17, 2023	13.01	13.48	12.94	13.33	9,235,281	+0.04(+0.29%)
Oct 16, 2023	12.85	13.40	12.76	13.29	11,008,273	+0.53(+4.18%)
Oct 13, 2023	12.79	12.98	12.64	12.76	9,601,810	+0.11(+0.84%)
Oct 12, 2023	12.79	12.83	12.48	12.65	14,177,502	-0.33(-2.54%)
Oct 11, 2023	12.69	13.01	12.49	12.98	9,463,030	+0.38(+3.00%)
Oct 10, 2023	12.47	12.84	12.31	12.60	10,779,434	+0.31(+2.52%)
Oct 09, 2023	12.07	12.37	12.00	12.29	13,023,685	+0.22(+1.85%)
Oct 06, 2023	11.73	12.12	11.08	12.07	28,760,190	-0.16(-1.27%)
Oct 05, 2023	12.74	12.74	11.98	12.22	16,704,935	-0.57(-4.47%)
Oct 04, 2023	13.19	13.24	12.52	12.80	11,254,407	-0.33(-2.51%)
Oct 03, 2023	13.47	13.57	12.83	13.13	16,620,489	-0.60(-4.38%)
Oct 02, 2023	14.62	14.67	13.66	13.73	10,109,901	-1.01(-6.84%)
Sep 29, 2023	14.65	14.96	14.56	14.73	9,706,645	+0.31(+2.15%)
Sep 28, 2023	15.59	15.65	14.40	14.42	10,476,368	-1.02(-6.59%)
Sep 27, 2023	15.37	15.48	15.15	15.44	6,809,219	+0.07(+0.44%)
Sep 26, 2023	15.68	15.72	15.26	15.37	7,122,323	-0.37(-2.34%)
Sep 25, 2023	15.36	15.77	15.61	15.74	7,530,065	+0.27(+1.75%)
Sep 22, 2023	15.84	15.91	15.43	15.47	7,205,210	-0.46(-2.86%)
Sep 21, 2023	16.09	16.25	15.92	15.93	5,684,696	-0.35(-2.14%)
Sep 20, 2023	16.37	16.57	16.26	16.28	5,348,844	+0.03(+0.18%)
Sep 19, 2023	16.53	16.58	16.23	16.25	6,490,096	-0.31(-1.87%)
Sep 18, 2023	16.68	16.75	16.48	16.56	5,407,207	-0.16(-0.93%)
Sep 15, 2023	16.90	17.04	16.67	16.71	10,498,179	-0.15(-0.86%)
Sep 14, 2023	16.65	16.97	16.55	16.86	11,747,788	+0.39(+2.35%)
Sep 13, 2023	16.60	16.70	16.46	16.47	6,838,429	-0.04(-0.24%)
Sep 12, 2023	16.55	16.74	16.48	16.51	8,360,541	-0.20(-1.22%)
Sep 11, 2023	16.82	17.00	16.66	16.71	4,687,197	-0.03(-0.17%)
Sep 08, 2023	16.47	16.85	16.45	16.74	6,239,857	+0.27(+1.65%)
Sep 07, 2023	17.03	17.04	16.37	16.47	9,555,881	-0.43(-2.52%)
Sep 06, 2023	16.89	16.91	16.69	16.90	10,778,526	-0.01(-0.06%)
Sep 05, 2023	17.29	17.35	16.83	16.91	5,465,253	-0.44(-2.52%)
Sep 01, 2023	17.45	17.56	17.00	17.34	5,515,561	-0.04(-0.22%)
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%)
Jun 15, 2023	19.98	20.73	19.95	20.67	6,515,619	-0.21(-1.01%)
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%)
Apr 03, 2023	22.93	23.13	22.61	22.75	3,630,254	-0.25(-1.08%)
Mar 31, 2023	22.68	23.06	22.65	23.00	4,513,093	+0.49(+2.16%)
Mar 30, 2023	22.62	22.88	22.50	22.51	5,277,836	+0.11(+0.47%)
Mar 29, 2023	22.12	22.43	21.97	22.41	4,471,204	+0.51(+2.31%)
Mar 28, 2023	21.67	22.08	21.61	21.90	3,860,379	+0.32(+1.46%)
Mar 27, 2023	21.49	21.61	21.26	21.59	5,746,563	+0.37(+1.76%)
Mar 24, 2023	20.80	21.23	20.57	21.22	4,108,985	+0.24(+1.14%)
Mar 23, 2023	21.21	21.44	20.76	20.98	3,390,102	-0.26(-1.21%)
Mar 22, 2023	21.78	21.98	21.22	21.23	3,129,876	-0.71(-3.22%)
Mar 21, 2023	21.86	22.21	21.69	21.94	5,775,363	+0.31(+1.41%)
Mar 20, 2023	21.48	21.86	21.39	21.64	5,985,795	+0.25(+1.16%)
Mar 17, 2023	22.02	22.07	21.29	21.39	8,826,486	-0.82(-3.70%)
Mar 16, 2023	21.86	22.38	21.75	22.21	4,861,407	+0.19(+0.87%)
Mar 15, 2023	21.91	22.16	21.60	22.02	5,132,822	-0.16(-0.73%)
Mar 14, 2023	22.37	22.68	21.98	22.18	5,900,074	+0.31(+1.40%)
Mar 13, 2023	22.07	22.92	21.86	21.87	6,111,125	-0.34(-1.55%)
Mar 10, 2023	23.15	23.17	22.14	22.22	5,743,260	-0.98(-4.24%)
Mar 09, 2023	23.56	23.95	23.13	23.20	3,358,782	-0.41(-1.74%)
Mar 08, 2023	23.47	23.91	23.41	23.61	4,790,314	+0.20(+0.86%)
Mar 07, 2023	24.02	24.11	23.31	23.41	2,931,129	-0.47(-1.96%)
Mar 06, 2023	24.02	24.18	23.81	23.88	4,992,399	-0.10(-0.40%)
Mar 03, 2023	23.63	24.00	23.51	23.98	3,398,748	+0.44(+1.87%)
Mar 02, 2023	23.44	23.74	23.16	23.54	3,593,697	+0.01(+0.04%)
Mar 01, 2023	23.57	24.04	23.47	23.53	4,576,159	-0.05(-0.20%)
Feb 28, 2023	23.68	24.33	23.57	23.57	7,958,031	-0.19(-0.80%)
Feb 27, 2023	24.54	25.23	23.54	23.77	9,788,454	-0.42(-1.74%)
Feb 24, 2023	24.17	24.36	23.79	24.19	4,044,245	-0.07(-0.28%)
Feb 23, 2023	24.42	24.54	24.12	24.25	7,501,006	+0.00(+0.00%)
Feb 22, 2023	24.48	24.54	24.21	24.25	3,036,993	-0.17(-0.70%)
Feb 21, 2023	24.89	24.92	24.38	24.42	2,757,547	-0.63(-2.52%)
Feb 17, 2023	25.17	25.20	24.82	25.06	3,380,779	-0.13(-0.53%)
Feb 16, 2023	25.09	25.39	24.98	25.19	3,481,447	-0.31(-1.20%)
Feb 15, 2023	24.94	25.57	24.91	25.49	3,610,763	+0.38(+1.52%)
Feb 14, 2023	25.08	25.38	24.87	25.11	2,113,130	-0.06(-0.23%)
Feb 13, 2023	24.94	25.21	24.91	25.17	2,479,567	+0.23(+0.92%)
Feb 10, 2023	24.45	25.03	24.31	24.94	3,616,456	+0.51(+2.07%)
Feb 09, 2023	25.09	25.19	24.42	24.43	3,921,033	-0.55(-2.22%)
Feb 08, 2023	25.11	25.21	24.83	24.99	4,848,871	-0.25(-0.98%)
Feb 07, 2023	24.86	25.38	24.70	25.24	3,625,181	+0.20(+0.80%)
Feb 06, 2023	24.97	25.06	24.63	25.04	2,954,034	-0.03(-0.11%)
Feb 03, 2023	25.15	25.25	24.87	25.06	3,854,026	-0.27(-1.06%)
Feb 02, 2023	25.70	25.84	25.25	25.33	5,783,382	-0.27(-1.04%)