AES Corp (NY: AES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2021	26.86	27.21	25.91	26.23	10,717,113	-0.87(-3.21%)
Jan 22, 2021	27.14	27.28	26.93	27.10	5,784,700	-0.18(-0.66%)
Jan 21, 2021	28.03	28.08	27.17	27.28	7,106,695	-0.74(-2.64%)
Jan 20, 2021	27.99	28.67	27.88	28.02	6,807,875	-0.04(-0.14%)
Jan 19, 2021	28.05	28.41	27.75	28.06	6,587,023	+0.46(+1.67%)
Jan 15, 2021	27.27	27.82	27.16	27.60	5,220,700	+0.15(+0.55%)
Jan 14, 2021	26.88	27.58	26.88	27.45	5,924,343	+0.57(+2.12%)
Jan 13, 2021	26.11	27.06	26.04	26.88	8,193,780	+0.86(+3.31%)
Jan 12, 2021	25.53	26.11	25.47	26.02	5,219,952	+0.56(+2.20%)
Jan 11, 2021	25.09	25.55	25.02	25.46	6,025,998	+0.04(+0.16%)
Jan 08, 2021	24.89	25.45	24.75	25.42	4,479,300	+0.69(+2.79%)
Jan 07, 2021	25.20	25.30	24.73	24.73	6,068,317	-0.25(-1.00%)
Jan 06, 2021	24.28	25.22	24.10	24.98	6,504,338	+0.96(+4.00%)
Jan 05, 2021	23.21	24.19	23.20	24.02	6,391,991	+0.78(+3.36%)
Jan 04, 2021	23.71	23.99	23.02	23.24	6,523,429	-0.26(-1.11%)
Dec 31, 2020		23.50	23.50	23.50	8,226,295	+0.72(+3.16%)
Dec 30, 2020	22.98	23.12	22.66	22.78	8,226,295	-0.53(-2.27%)
Dec 29, 2020	23.38	23.62	23.08	23.31	2,818,794	+0.01(+0.04%)
Dec 28, 2020	23.48	23.61	23.24	23.30	3,892,452	+0.03(+0.13%)
Dec 24, 2020	23.50	23.53	23.10	23.27	2,859,600	-0.22(-0.94%)
Dec 23, 2020	23.14	23.56	23.00	23.49	5,114,110	+0.67(+2.94%)
Dec 22, 2020	22.71	23.16	22.59	22.82	4,832,934	+0.20(+0.88%)
Dec 21, 2020	22.33	23.15	22.08	22.62	6,095,819	+0.08(+0.35%)
Dec 18, 2020	22.14	22.69	22.02	22.54	13,712,800	+0.45(+2.04%)
Dec 17, 2020	21.98	22.46	21.98	22.09	6,010,019	+0.19(+0.87%)
Dec 16, 2020	22.41	22.48	21.86	21.90	6,493,362	-0.38(-1.71%)
Dec 15, 2020	21.41	22.30	21.30	22.28	5,431,657	+0.98(+4.60%)
Dec 14, 2020	21.34	21.57	21.17	21.30	4,869,965	+0.15(+0.71%)
Dec 11, 2020	20.67	21.23	20.52	21.15	4,495,400	+0.30(+1.44%)
Dec 10, 2020	20.71	20.97	20.64	20.85	4,779,446	+0.00(+0.00%)
Dec 09, 2020	21.18	21.26	20.69	20.85	4,848,422	-0.34(-1.60%)
Dec 08, 2020	20.82	21.34	20.76	21.19	4,626,058	+0.32(+1.53%)
Dec 07, 2020	20.99	21.16	20.64	20.87	4,224,500	-0.20(-0.95%)
Dec 04, 2020	21.24	21.39	20.89	21.07	4,094,400	-0.09(-0.43%)
Dec 03, 2020	21.11	21.54	21.01	21.16	5,008,778	+0.00(+0.00%)
Dec 02, 2020	20.48	21.39	20.27	21.16	6,780,460	+0.56(+2.72%)
Dec 01, 2020	20.66	20.92	20.54	20.60	5,935,405	+0.16(+0.78%)
Nov 30, 2020	20.97	21.03	20.38	20.44	8,001,671	-0.60(-2.85%)
Nov 27, 2020	21.08	21.11	20.92	21.04	1,924,000	+0.06(+0.29%)
Nov 25, 2020	21.15	21.28	20.83	20.98	4,538,700	-0.17(-0.80%)
Nov 24, 2020	20.72	21.23	20.55	21.15	5,721,875	+0.69(+3.37%)
Nov 23, 2020	20.61	20.70	20.36	20.46	5,701,083	+0.04(+0.20%)
Nov 20, 2020	20.73	20.85	20.38	20.42	6,956,300	-0.46(-2.20%)
Nov 19, 2020	21.28	21.30	20.82	20.88	6,364,435	-0.49(-2.29%)
Nov 18, 2020	21.36	21.55	21.18	21.37	11,402,152	+0.02(+0.09%)
Nov 17, 2020	21.13	21.52	21.13	21.35	4,546,270	+0.02(+0.09%)
Nov 16, 2020	21.29	21.43	21.07	21.33	5,490,158	+0.46(+2.20%)
Nov 13, 2020	20.72	21.01	20.63	20.87	4,756,600	+0.33(+1.61%)
Nov 12, 2020	21.11	21.11	20.28	20.54	5,706,832	-0.75(-3.52%)
Nov 11, 2020	21.00	21.60	20.88	21.29	6,060,877	+0.47(+2.26%)
Nov 10, 2020	20.95	21.07	20.51	20.82	6,543,680	-0.15(-0.72%)
Nov 09, 2020	21.90	22.32	20.91	20.97	7,283,058	+0.56(+2.74%)
Nov 06, 2020	20.91	21.33	20.36	20.41	4,317,700	-0.56(-2.67%)
Nov 05, 2020	20.22	21.28	20.10	20.97	5,602,923	+1.03(+5.17%)
Nov 04, 2020	20.26	20.42	19.89	19.94	6,436,238	-0.33(-1.63%)
Nov 03, 2020	20.35	20.68	20.17	20.27	4,676,683	+0.27(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.