Skip to main content

American Electric Power (NQ: AEP )

102.11 -1.11 (-1.08%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 79.33 80.10 79.15 79.94 3,408,726 +0.89(+1.13%)
Jun 29, 2023 77.07 79.44 76.71 79.05 5,359,882 +1.56(+2.01%)
Jun 28, 2023 79.15 79.24 77.23 77.49 5,028,641 -1.73(-2.18%)
Jun 27, 2023 79.54 79.75 79.18 79.22 3,874,948 -0.32(-0.41%)
Jun 26, 2023 79.44 80.08 78.72 79.55 3,417,010 +0.28(+0.35%)
Jun 23, 2023 81.30 81.30 78.84 79.27 3,986,797 -1.53(-1.89%)
Jun 22, 2023 81.46 81.70 80.40 80.80 4,625,052 -0.33(-0.41%)
Jun 21, 2023 79.75 81.18 78.72 81.13 3,730,373 +0.86(+1.08%)
Jun 20, 2023 80.63 81.19 79.71 80.27 2,773,428 -0.37(-0.46%)
Jun 16, 2023 80.59 81.22 80.20 80.64 5,600,330 +0.05(+0.06%)
Jun 15, 2023 80.06 80.79 79.57 80.59 3,405,565 +1.21(+1.52%)
Jun 14, 2023 79.28 80.05 78.83 79.38 2,409,462 +0.46(+0.58%)
Jun 13, 2023 78.99 79.44 78.66 78.93 3,062,397 -0.53(-0.67%)
Jun 12, 2023 79.45 79.65 79.01 79.46 3,140,099 +0.01(+0.01%)
Jun 09, 2023 80.40 80.66 79.33 79.45 3,180,422 -0.95(-1.18%)
Jun 08, 2023 80.82 80.82 79.66 80.40 3,527,730 +0.09(+0.12%)
Jun 07, 2023 79.39 80.51 78.73 80.30 2,911,117 +1.08(+1.37%)
Jun 06, 2023 79.28 79.88 78.71 79.22 3,110,727 -0.53(-0.67%)
Jun 05, 2023 79.54 80.48 79.31 79.75 2,474,484 +0.52(+0.66%)
Jun 02, 2023 77.42 79.77 77.10 79.23 3,229,446 +1.36(+1.74%)
Jun 01, 2023 79.13 79.18 77.34 77.87 3,155,295 -1.04(-1.32%)
May 31, 2023 77.77 79.27 77.41 78.92 3,255,655 +1.26(+1.63%)
May 30, 2023 78.08 78.34 77.21 77.66 3,524,249 -0.44(-0.56%)
May 26, 2023 78.16 78.34 77.21 78.09 3,567,492 -0.24(-0.30%)
May 25, 2023 80.11 80.18 77.38 78.33 5,216,515 -2.53(-3.13%)
May 24, 2023 81.45 82.03 80.82 80.86 1,861,866 -0.79(-0.97%)
May 23, 2023 81.78 82.44 81.54 81.65 1,908,545 -0.39(-0.47%)
May 22, 2023 82.75 83.01 81.93 82.04 1,535,619 -0.14(-0.17%)
May 19, 2023 82.36 83.04 82.08 82.18 2,229,834 -0.08(-0.09%)
May 18, 2023 82.10 82.37 81.41 82.26 2,733,535 -0.41(-0.49%)
May 17, 2023 83.71 83.76 81.97 82.67 2,817,335 -0.97(-1.16%)
May 16, 2023 85.67 85.76 83.57 83.64 2,615,139 -1.90(-2.22%)
May 15, 2023 87.34 87.44 85.08 85.54 2,937,099 -1.49(-1.71%)
May 12, 2023 86.80 87.28 86.43 87.03 3,491,141 +0.93(+1.08%)
May 11, 2023 86.80 87.15 85.63 86.10 1,766,224 -0.99(-1.13%)
May 10, 2023 86.89 87.37 86.12 87.08 1,746,038 +0.59(+0.68%)
May 09, 2023 86.40 86.70 85.70 86.50 2,134,643 -0.20(-0.23%)
May 08, 2023 86.62 87.39 86.04 86.69 2,632,298 +0.03(+0.03%)
May 05, 2023 85.55 86.81 85.39 86.67 3,537,756 +0.63(+0.73%)
May 04, 2023 85.25 86.92 84.36 86.04 2,513,634 +0.54(+0.63%)
May 03, 2023 86.32 86.69 85.31 85.50 2,124,112 -0.39(-0.45%)
May 02, 2023 87.27 87.40 85.36 85.89 2,268,369 -1.29(-1.48%)
May 01, 2023 86.84 88.03 86.58 87.17 3,237,644 +0.22(+0.25%)
Apr 28, 2023 87.15 87.78 86.02 86.96 2,786,314 -0.37(-0.42%)
Apr 27, 2023 86.90 87.71 86.77 87.32 2,130,197 +0.53(+0.61%)
Apr 26, 2023 88.19 88.65 86.57 86.80 2,164,321 -2.00(-2.26%)
Apr 25, 2023 88.65 89.13 88.50 88.80 1,745,717 +0.13(+0.15%)
Apr 24, 2023 88.15 88.90 87.73 88.67 2,335,426 +0.30(+0.34%)
Apr 21, 2023 88.52 88.82 87.81 88.37 2,664,337 +0.36(+0.41%)
Apr 20, 2023 88.25 88.46 87.60 88.01 2,231,633 +0.00(+0.00%)
Apr 19, 2023 87.46 88.02 87.20 88.01 1,723,987 +1.01(+1.16%)
Apr 18, 2023 87.89 87.89 86.62 87.00 2,201,033 -0.77(-0.88%)
Apr 17, 2023 87.55 88.07 86.92 87.78 1,734,549 +0.74(+0.85%)
Apr 14, 2023 87.46 87.71 86.66 87.03 2,119,374 -1.38(-1.56%)
Apr 13, 2023 88.35 88.62 86.64 88.42 2,191,737 -0.27(-0.31%)
Apr 12, 2023 89.01 89.25 88.30 88.69 2,587,233 -0.08(-0.08%)
Apr 11, 2023 88.95 89.10 88.16 88.76 2,851,123 -0.09(-0.11%)
Apr 10, 2023 88.92 89.15 87.86 88.86 2,101,426 -0.42(-0.47%)
Apr 06, 2023 89.70 90.37 88.37 89.28 3,179,466 +0.33(+0.37%)
Apr 05, 2023 86.39 89.30 86.32 88.95 4,498,454 +3.17(+3.70%)
Apr 04, 2023 85.32 85.94 85.06 85.78 3,344,586 +0.25(+0.30%)
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.