American Electric Power (NQ:AEP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	102.72	103.77	102.26	103.49	3,899,616	+0.96(+0.94%)
May 29, 2025	101.68	102.77	100.86	102.53	2,297,637	+0.85(+0.84%)
May 28, 2025	102.70	102.89	101.28	101.68	2,426,590	-1.23(-1.20%)
May 27, 2025	103.44	103.45	102.57	102.91	2,582,091	+0.03(+0.03%)
May 23, 2025	102.64	102.96	101.20	102.88	1,888,424	+1.08(+1.06%)
May 22, 2025	102.83	103.07	100.93	101.80	3,284,656	-1.13(-1.10%)
May 21, 2025	103.56	103.92	102.43	102.93	3,340,501	-0.80(-0.77%)
May 20, 2025	103.64	104.24	103.59	103.73	2,409,010	-0.05(-0.05%)
May 19, 2025	102.68	103.90	102.52	103.78	1,909,411	+0.74(+0.72%)
May 16, 2025	101.58	103.09	101.25	103.04	2,868,877	+1.43(+1.41%)
May 15, 2025	99.37	101.70	99.35	101.61	5,823,959	+3.02(+3.06%)
May 14, 2025	99.27	99.29	97.46	98.59	5,207,361	-0.97(-0.97%)
May 13, 2025	100.99	101.28	99.38	99.56	4,607,253	-1.43(-1.42%)
May 12, 2025	103.14	103.61	100.57	100.99	4,449,854	-3.69(-3.53%)
May 09, 2025	104.43	104.84	103.72	104.68	3,056,957	-0.51(-0.48%)
May 08, 2025	107.07	107.32	104.53	105.19	3,597,833	-2.29(-2.13%)
May 07, 2025	107.43	108.16	106.50	107.48	3,249,110	+0.04(+0.04%)
May 06, 2025	108.24	109.03	107.00	107.44	3,309,253	+0.00(+0.00%)
May 05, 2025	107.75	108.04	106.27	107.44	2,616,198	-0.25(-0.23%)
May 02, 2025	108.27	108.33	107.16	107.69	1,984,666	+0.15(+0.14%)
May 01, 2025	107.88	108.76	107.12	107.54	3,106,872	-0.80(-0.74%)
Apr 30, 2025	108.97	109.08	106.34	108.34	5,418,839	-0.16(-0.15%)
Apr 29, 2025	107.20	108.58	106.29	108.50	2,950,676	+1.44(+1.35%)
Apr 28, 2025	106.77	107.56	105.70	107.06	3,303,387	+0.32(+0.30%)
Apr 25, 2025	106.77	106.88	105.58	106.74	2,853,481	+0.04(+0.04%)
Apr 24, 2025	106.96	107.62	105.69	106.70	3,676,695	-0.32(-0.30%)
Apr 23, 2025	107.58	108.12	105.56	107.02	3,202,282	-1.13(-1.04%)
Apr 22, 2025	106.26	108.31	106.13	108.15	2,304,930	+2.62(+2.48%)
Apr 21, 2025	107.77	107.77	104.72	105.53	3,608,943	-2.18(-2.02%)
Apr 17, 2025	106.75	109.03	106.67	107.71	3,156,830	+1.79(+1.69%)
Apr 16, 2025	106.94	107.46	105.65	105.92	2,786,868	-0.76(-0.71%)
Apr 15, 2025	107.05	107.50	106.21	106.68	2,598,882	+0.10(+0.09%)
Apr 14, 2025	104.45	106.94	103.73	106.58	3,226,883	+1.95(+1.86%)
Apr 11, 2025	103.64	105.17	101.86	104.63	3,582,806	+1.43(+1.39%)
Apr 10, 2025	102.10	104.31	101.52	103.20	4,116,700	+0.85(+0.83%)
Apr 09, 2025	100.95	103.82	98.35	102.35	7,048,076	+1.07(+1.06%)
Apr 08, 2025	102.28	103.98	100.56	101.28	6,472,836	-0.29(-0.29%)
Apr 07, 2025	104.25	104.33	100.67	101.57	7,767,563	-2.91(-2.79%)
Apr 04, 2025	110.12	110.48	103.92	104.48	7,368,582	-4.63(-4.24%)
Apr 03, 2025	109.76	110.46	107.75	109.11	6,062,943	+1.36(+1.26%)
Apr 02, 2025	108.80	108.80	107.27	107.75	3,279,253	-0.62(-0.57%)
Apr 01, 2025	108.61	108.88	107.52	108.37	3,941,830	-0.90(-0.82%)
Mar 31, 2025	108.37	109.76	107.84	109.27	6,559,766	+2.31(+2.16%)
Mar 28, 2025	105.87	107.41	105.37	106.96	6,173,715	+1.81(+1.72%)
Mar 27, 2025	103.94	105.60	103.78	105.15	5,233,010	+1.25(+1.20%)
Mar 26, 2025	102.78	104.31	102.56	103.90	5,938,720	+1.40(+1.37%)
Mar 25, 2025	103.00	103.00	101.96	102.50	24,652,028	-1.68(-1.61%)
Mar 24, 2025	105.25	105.69	104.03	104.18	2,617,414	-0.93(-0.88%)
Mar 21, 2025	106.14	106.65	104.40	105.11	5,649,384	-1.10(-1.04%)
Mar 20, 2025	105.80	106.59	105.55	106.21	2,946,597	+0.37(+0.35%)
Mar 19, 2025	105.85	106.30	105.14	105.84	2,786,650	-0.15(-0.14%)
Mar 18, 2025	106.29	106.49	105.38	105.99	2,757,542	+0.13(+0.12%)
Mar 17, 2025	105.67	106.83	105.13	105.86	5,577,089	+0.30(+0.28%)
Mar 14, 2025	104.06	105.95	103.59	105.56	4,419,417	+1.32(+1.27%)
Mar 13, 2025	102.81	104.29	102.69	104.24	1,909,588	+1.28(+1.24%)
Mar 12, 2025	102.88	103.79	102.35	102.96	3,284,599	-1.47(-1.41%)
Mar 11, 2025	107.67	107.99	104.39	104.43	4,282,706	-2.89(-2.69%)
Mar 10, 2025	104.91	108.67	104.91	107.32	5,534,569	+2.70(+2.58%)
Mar 07, 2025	102.84	104.88	102.67	104.62	4,042,361	+2.03(+1.98%)
Mar 06, 2025	103.30	103.31	101.42	102.59	3,030,540	-0.80(-0.77%)
Mar 05, 2025	104.50	105.46	103.19	103.39	3,664,707	-1.85(-1.76%)
Mar 04, 2025	108.53	109.52	105.14	105.24	5,609,492	-2.46(-2.28%)