Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	AES	16.34	16.505	16.15	16.27	0.13	5,497,543	19,801	16.27	16.58
2024-04-17	Z	AES	16.01	16.33	15.73	16.14	0.235	7,886,973	26,445	14.95	16.30
2024-04-16	Z	AES	16.10	16.23	15.815	15.91	-0.26	12,295,416	32,712	15.44	16.32
2024-04-15	Z	AES	16.90	17.205	15.92	16.17	-0.68	10,443,244	30,883	15.39	16.90
2024-04-12	Z	AES	17.72	17.965	16.83	16.85	-0.965	7,681,315	25,573	16.80	17.24
2024-04-11	Z	AES	17.91	17.92	17.4709	17.82	0.145	8,324,518	22,781	17.37	18.00
2024-04-10	Z	AES	17.80	17.82	17.35	17.68	-0.62	6,844,515	22,666	17.31	18.03
2024-04-09	Z	AES	18.37	18.535	18.09	18.29	-0.03	7,804,171	25,595	18.08	20.14
2024-04-08	Z	AES	18.29	18.375	18.05	18.30	0.22	7,051,945	20,312	18.18	18.35
2024-04-05	Z	AES	18.00	18.28	17.765	18.08	-0.05	7,587,158	23,719	17.69	18.47
2024-04-04	Z	AES	18.22	18.6475	18.07	18.14	0.24	9,475,543	29,945	16.58	20.08
2024-04-03	Z	AES	17.74	17.99	17.67	17.90	0.08	6,434,642	25,050	17.56	17.99
2024-04-02	Z	AES	17.95	18.11	17.665	17.82	-0.245	7,593,174	27,160	15.95	27.06
2024-04-01	Z	AES	18.07	18.11	17.60	18.07	0.145	8,751,951	25,947	17.90	18.31
2024-03-29	Z	AES	17.33	17.98	17.23	17.93	0.675	0	0	17.62	18.29
2024-03-28	Z	AES	17.33	17.98	17.23	17.93	0.675	11,784,067	35,453	17.62	18.29
2024-03-27	Z	AES	16.88	17.29	16.65	17.25	0.615	10,702,427	30,463	16.97	17.44
2024-03-26	Z	AES	16.59	16.88	16.49	16.64	0.18	14,859,319	31,123	16.64	17.00
2024-03-25	Z	AES	16.24	16.53	16.17	16.45	0.215	10,622,741	27,051	16.19	17.00
2024-03-22	Z	AES	15.97	16.335	15.82	16.24	0.465	11,787,444	32,954	16.20	17.18
2024-03-21	Z	AES	15.55	15.90	15.50	15.76	0.215	34,627,820	25,648	15.87	15.98
2024-03-20	Z	AES	15.45	15.61	15.27	15.54	-0.011	9,195,170	21,061	15.18	15.86
2024-03-19	Z	AES	14.97	15.675	14.86	15.54	0.665	8,790,772	21,641	15.49	15.70
2024-03-18	Z	AES	15.00	15.06	14.74	14.88	-0.12	9,106,450	19,304	14.83	15.28
2024-03-15	Z	AES	15.06	15.26	14.93	15.01	-0.025	16,883,585	25,790	14.69	15.40
2024-03-14	Z	AES	15.65	15.81	14.86	15.03	-0.705	14,105,134	33,368	14.84	15.18
2024-03-13	Z	AES	16.01	16.20	15.71	15.75	-0.18	12,248,480	25,182	15.75	15.95
2024-03-12	Z	AES	16.32	16.36	15.80	15.94	-0.455	6,213,979	21,193	15.80	16.19
2024-03-11	Z	AES	16.28	16.67	16.17	16.39	0.13	10,349,547	26,528	16.01	17.75
2024-03-08	Z	AES	16.34	16.396	16.08	16.25	0.08	17,778,715	23,609	16.14	17.00
2024-03-07	Z	AES	16.50	16.53	16.15	16.16	-0.06	6,692,565	18,258	14.78	17.91
2024-03-06	Z	AES	16.61	16.715	16.085	16.22	0.07	13,566,997	26,440	16.10	17.00
2024-03-05	Z	AES	16.10	17.18	16.02	16.15	0.08	16,423,224	34,404	15.60	17.00
2024-03-04	Z	AES	15.48	16.24	15.43	16.07	0.61	7,254,951	24,814	15.22	17.44
2024-03-01	Z	AES	15.23	15.51	14.835	15.465	0.265	7,914,110	23,986	14.32	19.24
2024-02-29	Z	AES	15.26	15.55	15.135	15.20	0.13	8,748,092	21,609	14.56	16.89
2024-02-28	Z	AES	15.02	15.3795	14.86	15.06	-0.05	11,942,386	24,380	14.58	16.71
2024-02-27	Z	AES	15.79	16.02	14.685	15.10	-0.46	14,450,365	35,875	14.93	16.55
2024-02-26	Z	AES	15.88	15.94	15.405	15.55	-0.49	10,295,062	32,316	15.52	15.89
2024-02-23	Z	AES	16.03	16.21	15.91	16.00	-0.0052	5,890,299	19,024	15.75	16.97
2024-02-22	Z	AES	16.40	16.555	15.99	16.00	-0.5525	6,580,039	24,588	16.03	17.00
2024-02-21	Z	AES	16.45	16.64	16.32	16.55	0.14	4,480,825	14,229	14.92	18.30
2024-02-20	Z	AES	16.61	16.89	16.40	16.42	-0.36	5,732,464	18,574	15.02	17.42
2024-02-19	Z	AES	16.52	16.85	16.41	16.77	-0.01	0	0	16.40	17.50
2024-02-16	Z	AES	16.52	16.85	16.41	16.77	-0.01	5,774,029	13,940	16.40	17.50
2024-02-15	Z	AES	16.36	16.92	16.30	16.78	0.64	6,395,422	22,184	14.56	16.97
2024-02-14	Z	AES	16.13	16.355	15.89	16.14	0.13	7,907,874	19,083	16.04	16.52
2024-02-13	Z	AES	16.43	16.54	15.695	16.00	-0.8784	7,946,413	28,409	15.10	16.55
2024-02-12	Z	AES	16.52	16.895	16.405	16.88	0.41	6,294,070	20,415	16.59	17.41
2024-02-09	Z	AES	16.19	16.48	16.13	16.46	0.255	5,498,441	15,263	16.12	16.60
2024-02-08	Z	AES	16.25	16.325	15.97	16.20	-0.115	6,388,935	19,870	15.45	17.11
2024-02-07	Z	AES	16.62	16.71	16.15	16.32	-0.18	8,234,054	18,413	16.00	17.91
2024-02-06	Z	AES	16.42	16.65	16.37	16.50	-0.02	5,464,376	15,650	14.77	17.00
2024-02-05	Z	AES	16.69	16.775	16.23	16.51	-0.519	5,550,557	17,252	16.51	18.31
2024-02-02	Z	AES	16.76	17.30	16.35	17.02	-0.15	10,426,905	27,279	16.50	28.76
2024-02-01	Z	AES	16.73	17.16	16.53	17.16	0.475	4,543,262	16,468	17.00	17.57
2024-01-31	Z	AES	16.94	17.02	16.58	16.68	-0.1175	7,354,759	21,349	16.15	18.29
2024-01-30	Z	AES	17.17	17.24	16.785	16.97	-0.31	4,965,947	19,055	15.45	19.26
2024-01-29	Z	AES	17.15	17.36	16.83	17.28	0.135	4,555,951	14,982	15.82	17.73
2024-01-26	Z	AES	17.23	17.405	17.125	17.15	0.015	5,192,928	18,922	17.16	17.73
2024-01-25	Z	AES	16.86	17.42	16.72	17.13	0.63	7,909,180	21,973	15.19	18.97
2024-01-24	Z	AES	17.10	17.16	16.48	16.50	-0.31	5,300,373	19,117	16.25	18.19
2024-01-23	Z	AES	16.94	16.98	16.62	16.81	0.03	5,105,207	17,537	16.25	17.73
2024-01-22	Z	AES	17.00	17.38	16.76	16.78	-0.10	7,773,244	22,660	16.25	17.80