Skip to main content

American Electric Power (NQ: AEP )

83.45 +1.43 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 81.54 84.02 81.21 83.45 3,066,201 +1.43(+1.74%)
Jun 01, 2023 83.34 83.40 81.46 82.02 2,995,798 -1.10(-1.32%)
May 31, 2023 81.91 83.49 81.53 83.12 3,091,085 +1.33(+1.63%)
May 30, 2023 82.24 82.51 81.32 81.79 3,346,102 -0.46(-0.56%)
May 26, 2023 82.32 82.52 81.32 82.25 3,387,159 -0.25(-0.30%)
May 25, 2023 84.37 84.45 81.50 82.50 4,952,826 -2.67(-3.13%)
May 24, 2023 85.79 86.40 85.12 85.17 1,767,751 -0.83(-0.97%)
May 23, 2023 86.13 86.83 85.88 86.00 1,812,070 -0.41(-0.47%)
May 22, 2023 87.16 87.43 86.29 86.41 1,457,995 -0.15(-0.17%)
May 19, 2023 86.74 87.46 86.44 86.56 2,117,119 -0.08(-0.09%)
May 18, 2023 86.47 86.76 85.74 86.64 2,595,358 -0.43(-0.49%)
May 17, 2023 88.17 88.22 86.33 87.07 2,674,922 -1.02(-1.16%)
May 16, 2023 90.23 90.33 88.02 88.09 2,482,947 -2.00(-2.22%)
May 15, 2023 91.99 92.10 89.61 90.09 2,788,632 -1.57(-1.71%)
May 12, 2023 91.42 91.93 91.03 91.66 3,314,668 +0.98(+1.08%)
May 11, 2023 91.42 91.79 90.19 90.68 1,676,944 -1.04(-1.13%)
May 10, 2023 91.52 92.02 90.70 91.72 1,657,778 +0.62(+0.68%)
May 09, 2023 91.00 91.32 90.26 91.10 2,026,739 -0.21(-0.23%)
May 08, 2023 91.23 92.04 90.62 91.31 2,499,238 +0.03(+0.03%)
May 05, 2023 90.10 91.43 89.93 91.28 3,358,926 +0.66(+0.73%)
May 04, 2023 89.79 91.55 88.85 90.62 2,386,572 +0.56(+0.63%)
May 03, 2023 90.91 91.31 89.85 90.05 2,016,740 -0.41(-0.45%)
May 02, 2023 91.91 92.05 89.91 90.46 2,153,705 -1.36(-1.48%)
May 01, 2023 91.47 92.71 91.19 91.82 3,073,984 +0.23(+0.25%)
Apr 28, 2023 91.79 92.45 90.60 91.59 2,645,469 -0.39(-0.42%)
Apr 27, 2023 91.53 92.38 91.39 91.97 2,022,518 +0.56(+0.61%)
Apr 26, 2023 92.89 93.37 91.18 91.42 2,054,916 -2.11(-2.26%)
Apr 25, 2023 93.37 93.87 93.21 93.53 1,657,473 +0.14(+0.15%)
Apr 24, 2023 92.85 93.63 92.40 93.39 2,217,373 +0.32(+0.34%)
Apr 21, 2023 93.23 93.55 92.48 93.07 2,529,658 +0.38(+0.41%)
Apr 20, 2023 92.95 93.17 92.26 92.70 2,118,826 +0.00(+0.00%)
Apr 19, 2023 92.11 92.71 91.85 92.70 1,636,841 +1.06(+1.16%)
Apr 18, 2023 92.57 92.57 91.23 91.64 2,089,773 -0.81(-0.88%)
Apr 17, 2023 92.21 92.76 91.55 92.45 1,646,870 +0.78(+0.85%)
Apr 14, 2023 92.11 92.38 91.27 91.67 2,012,242 -1.46(-1.56%)
Apr 13, 2023 93.05 93.34 91.25 93.12 2,080,947 -0.29(-0.31%)
Apr 12, 2023 93.75 94.01 93.00 93.41 2,456,451 -0.08(-0.08%)
Apr 11, 2023 93.69 93.85 92.86 93.49 2,707,001 -0.10(-0.11%)
Apr 10, 2023 93.66 93.90 92.54 93.59 1,995,201 -0.45(-0.47%)
Apr 06, 2023 94.47 95.18 93.07 94.04 3,018,748 +0.35(+0.37%)
Apr 05, 2023 90.99 94.06 90.91 93.69 4,271,062 +3.34(+3.70%)
Apr 04, 2023 89.86 90.52 89.59 90.35 3,175,521 +0.27(+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.