American Electric Power (NQ: AEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	80.83	81.61	80.65	81.46	3,345,311	+0.91(+1.13%)
Jun 29, 2023	78.53	80.95	78.16	80.55	5,260,168	+1.59(+2.01%)
Jun 28, 2023	80.65	80.74	78.69	78.96	4,935,089	-1.76(-2.18%)
Jun 27, 2023	81.04	81.27	80.68	80.72	3,802,859	-0.33(-0.41%)
Jun 26, 2023	80.95	81.59	80.21	81.05	3,353,440	+0.28(+0.35%)
Jun 23, 2023	82.84	82.84	80.34	80.77	3,912,627	-1.56(-1.89%)
Jun 22, 2023	83.01	83.25	81.92	82.33	4,539,008	-0.34(-0.41%)
Jun 21, 2023	81.27	82.72	80.22	82.67	3,660,974	+0.88(+1.08%)
Jun 20, 2023	82.16	82.73	81.22	81.79	2,721,831	-0.38(-0.46%)
Jun 16, 2023	82.12	82.76	81.73	82.17	5,496,142	+0.05(+0.06%)
Jun 15, 2023	81.58	82.32		82.12	3,342,209	-6.22(-7.04%)
May 08, 2023	88.26	89.05	87.67	88.34	2,583,327	+0.03(+0.03%)
May 05, 2023	87.17	88.45	87.01	88.31	3,471,940	+0.64(+0.73%)
May 04, 2023	86.87	88.57	85.96	87.67	2,466,870	+0.55(+0.63%)
May 03, 2023	87.95	88.34	86.93	87.12	2,084,595	-0.39(-0.45%)
May 02, 2023	88.92	89.06	86.98	87.51	2,226,169	-1.31(-1.48%)
May 01, 2023	88.49	89.69	88.22	88.83	3,177,411	+0.22(+0.25%)
Apr 28, 2023	88.80	89.44	87.65	88.61	2,734,478	-0.37(-0.42%)
Apr 27, 2023	88.55	89.37	88.42	88.98	2,090,567	+0.54(+0.61%)
Apr 26, 2023	89.86	90.33	88.21	88.44	2,124,056	-2.04(-2.26%)
Apr 25, 2023	90.33	90.82	90.18	90.49	1,713,240	+0.13(+0.15%)
Apr 24, 2023	89.82	90.58	89.39	90.35	2,291,978	+0.31(+0.34%)
Apr 21, 2023	90.20	90.50	89.47	90.04	2,614,770	+0.36(+0.41%)
Apr 20, 2023	89.92	90.14	89.26	89.68	2,190,116	+0.00(+0.00%)
Apr 19, 2023	89.11	89.69	88.86	89.68	1,691,914	+1.03(+1.16%)
Apr 18, 2023	89.56	89.56	88.26	88.65	2,160,086	-0.79(-0.88%)
Apr 17, 2023	89.21	89.74	88.57	89.44	1,702,280	+0.76(+0.85%)
Apr 14, 2023	89.11	89.37	88.30	88.68	2,079,946	-1.41(-1.56%)
Apr 13, 2023	90.03	90.30	88.28	90.09	2,150,962	-0.28(-0.31%)
Apr 12, 2023	90.70	90.95	89.98	90.37	2,539,101	-0.08(-0.08%)
Apr 11, 2023	90.64	90.79	89.83	90.45	2,798,081	-0.10(-0.11%)
Apr 10, 2023	90.61	90.84	89.53	90.54	2,062,332	-0.43(-0.47%)
Apr 06, 2023	91.40	92.09	90.04	90.97	3,120,316	+0.34(+0.37%)
Apr 05, 2023	88.03	90.99	87.95	90.64	4,414,765	+3.23(+3.70%)
Apr 04, 2023	86.94	87.57	86.67	87.41	3,282,364	+0.26(+0.30%)
Apr 03, 2023	86.74	87.84	86.39	87.15	3,052,170	-0.09(-0.10%)
Mar 31, 2023	87.10	87.38	86.58	87.24	2,305,702	+0.54(+0.62%)
Mar 30, 2023	86.66	87.42	84.92	86.70	3,773,327	+0.32(+0.37%)
Mar 29, 2023	85.61	86.40	85.53	86.38	3,323,060	+1.12(+1.32%)
Mar 28, 2023	84.88	86.18	84.81	85.26	2,251,772	+0.36(+0.43%)
Mar 27, 2023	85.75	86.16	84.76	84.90	2,001,583	-0.52(-0.61%)
Mar 24, 2023	82.12	85.43	82.00	85.41	2,636,032	+3.53(+4.31%)
Mar 23, 2023	83.23	83.92	81.69	81.89	4,028,307	-1.38(-1.66%)
Mar 22, 2023	85.10	85.76	83.23	83.27	3,291,858	-1.93(-2.26%)
Mar 21, 2023	87.91	88.00	84.11	85.19	4,794,011	-2.78(-3.16%)
Mar 20, 2023	87.40	88.64	87.11	87.97	2,835,341	+1.02(+1.17%)
Mar 17, 2023	87.85	88.07	86.38	86.96	8,419,721	-1.26(-1.42%)
Mar 16, 2023	88.40	89.30	86.88	88.21	4,354,224	-0.56(-0.63%)
Mar 15, 2023	86.45	89.29	86.03	88.77	4,260,791	+2.24(+2.59%)
Mar 14, 2023	86.13	87.35	85.82	86.53	3,052,863	+0.83(+0.97%)
Mar 13, 2023	84.18	87.23	84.10	85.69	4,610,942	+1.77(+2.11%)
Mar 10, 2023	85.48	85.64	83.41	83.92	2,774,963	-1.18(-1.39%)
Mar 09, 2023	86.08	87.01	84.81	85.10	2,092,865	-0.52(-0.60%)
Mar 08, 2023	85.27	85.97	84.68	85.61	2,198,463	+0.64(+0.76%)
Mar 07, 2023	85.87	86.46	84.55	84.97	3,540,019	-0.71(-0.83%)
Mar 06, 2023	85.33	86.10	85.19	85.68	1,810,096	+0.27(+0.31%)
Mar 03, 2023	84.45	85.43	83.62	85.41	2,832,464	+1.05(+1.25%)
Mar 02, 2023	82.55	84.55	82.31	84.36	2,658,956	+1.56(+1.89%)
Mar 01, 2023	84.00	84.04	82.19	82.80	3,909,255	-1.54(-1.83%)
Feb 28, 2023	85.79	86.59	84.14	84.34	3,811,019	-2.01(-2.33%)
Feb 27, 2023	87.24	87.76	86.17	86.35	3,057,572	-0.35(-0.40%)
Feb 24, 2023	85.75	87.17	85.49	86.70	3,387,950	-0.27(-0.31%)
Feb 23, 2023	86.49	87.22	85.23	86.97	3,993,998	-0.11(-0.12%)
Feb 22, 2023	86.66	87.72	86.39	87.07	3,737,242	-0.03(-0.03%)
Feb 21, 2023	87.70	88.16	86.72	87.10	2,956,637	-1.50(-1.69%)
Feb 17, 2023	86.90	88.90	86.62	88.60	3,262,344	+1.64(+1.89%)
Feb 16, 2023	86.28	87.44	85.56	86.96	2,142,624	-0.21(-0.24%)
Feb 15, 2023	86.53	87.20	86.22	87.17	1,760,253	+0.42(+0.49%)
Feb 14, 2023	87.13	87.81	86.24	86.75	2,075,373	-0.58(-0.67%)
Feb 13, 2023	86.91	87.60	86.83	87.33	3,240,954	+0.52(+0.60%)
Feb 10, 2023	85.27	86.88	84.98	86.81	2,141,479	+1.98(+2.34%)
Feb 09, 2023	86.04	86.52	84.49	84.83	2,899,438	-1.03(-1.19%)
Feb 08, 2023	87.18	87.18	85.50	85.85	3,049,978	-1.80(-2.06%)
Feb 07, 2023	87.47	87.90	86.14	87.66	3,327,412	-0.21(-0.24%)
Feb 06, 2023	87.34	87.94	86.99	87.87	2,797,030	+0.37(+0.42%)
Feb 03, 2023	89.26	89.38	86.42	87.50	2,729,974	-2.32(-2.58%)
Feb 02, 2023	89.91	90.84	88.89	89.82	2,667,123	-0.09(-0.11%)
Feb 01, 2023	88.55	90.43	88.30	89.91	3,463,780	+0.66(+0.73%)
Jan 31, 2023	88.43	89.42	87.32	89.26	3,514,955	+1.04(+1.17%)
Jan 30, 2023	88.28	89.26	88.04	88.22	3,017,651	-0.19(-0.21%)
Jan 27, 2023	88.05	88.80	87.63	88.41	1,734,576	+0.08(+0.09%)
Jan 26, 2023	87.50	88.69	87.35	88.33	2,416,907	+0.61(+0.69%)
Jan 25, 2023	87.81	87.91	87.01	87.73	2,448,949	-0.33(-0.38%)
Jan 24, 2023	87.73	88.28	86.72	88.06	2,341,558	+0.04(+0.04%)
Jan 23, 2023	87.33	88.82	86.99	88.02	2,271,162	+0.47(+0.53%)
Jan 20, 2023	86.67	88.19	85.58	87.56	3,400,404	+0.51(+0.59%)
Jan 19, 2023	87.68	88.02	86.93	87.04	1,872,262	-0.78(-0.89%)
Jan 18, 2023	90.36	90.44	87.74	87.82	3,974,774	-2.29(-2.54%)
Jan 17, 2023	90.03	90.72	89.60	90.11	2,711,252	+0.02(+0.02%)
Jan 13, 2023	90.86	91.05	89.93	90.09	3,905,225	-1.49(-1.63%)
Jan 12, 2023	92.69	92.94	91.43	91.58	2,637,542	-1.16(-1.25%)
Jan 11, 2023	92.38	92.89	92.17	92.74	5,460,732	+0.33(+0.36%)
Jan 10, 2023	92.72	93.17	91.64	92.41	4,185,477	-0.64(-0.68%)
Jan 09, 2023	91.58	93.40	91.41	93.05	2,696,365	+1.35(+1.47%)
Jan 06, 2023	90.02	92.31	90.02	91.70	2,408,065	+2.61(+2.93%)
Jan 05, 2023	90.09	90.67	88.80	89.08	2,499,060	-1.65(-1.82%)
Jan 04, 2023	90.50	92.02	90.14	90.74	2,067,017	+0.62(+0.69%)
Jan 03, 2023	90.15	90.52	88.71	90.12	1,968,906	-0.08(-0.08%)
Dec 30, 2022	91.10	91.27	89.36	90.20	1,479,403	-1.01(-1.10%)
Dec 29, 2022	91.13	91.82	90.88	91.20	1,490,557	+0.62(+0.68%)
Dec 28, 2022	91.66	92.01	90.53	90.59	1,465,150	-0.88(-0.97%)
Dec 27, 2022	91.16	91.63	90.47	91.47	1,397,267	+0.57(+0.63%)
Dec 23, 2022	89.53	90.94	89.37	90.90	1,480,315	+1.16(+1.29%)
Dec 22, 2022	90.20	90.25	88.32	89.74	3,485,262	-0.83(-0.91%)
Dec 21, 2022	89.35	90.59	89.07	90.57	2,525,658	+1.59(+1.78%)
Dec 20, 2022	89.32	89.64	88.62	88.98	2,079,487	-0.31(-0.35%)
Dec 19, 2022	89.39	90.38	88.79	89.29	3,512,896	-0.54(-0.60%)
Dec 16, 2022	90.17	90.17	88.16	89.83	6,404,761	-0.95(-1.05%)
Dec 15, 2022	93.42	93.59	90.55	90.78	6,389,114	-2.77(-2.96%)
Dec 14, 2022	94.03	95.26	93.07	93.56	3,208,938	-0.12(-0.13%)
Dec 13, 2022	94.77	95.30	92.63	93.68	5,097,036	+0.07(+0.07%)
Dec 12, 2022	92.45	93.65	91.54	93.62	2,245,079	+1.87(+2.04%)
Dec 09, 2022	92.87	93.03	91.52	91.74	2,686,961	-1.08(-1.17%)
Dec 08, 2022	91.70	93.37	91.53	92.83	3,931,915	+1.00(+1.09%)
Dec 07, 2022	92.59	93.70	91.45	91.83	6,464,359	+0.28(+0.31%)
Dec 06, 2022	89.62	91.80	89.53	91.54	4,479,471	+1.76(+1.96%)
Dec 05, 2022	89.80	90.18	89.40	89.79	2,627,005	-0.57(-0.63%)
Dec 02, 2022	90.50	90.62	89.77	90.36	3,676,049	-1.29(-1.41%)
Dec 01, 2022	92.85	93.29	91.17	91.65	2,996,503	-0.30(-0.33%)
Nov 30, 2022	89.83	92.03	89.26	91.95	4,575,946	+2.04(+2.27%)
Nov 29, 2022	89.86	90.13	89.30	89.91	2,152,218	-0.54(-0.60%)
Nov 28, 2022	92.30	92.41	89.28	90.45	4,767,922	-0.24(-0.26%)
Nov 25, 2022	90.58	91.01	90.20	90.69	1,318,033	+0.32(+0.36%)
Nov 23, 2022	89.02	90.44	88.75	90.37	3,498,191	+1.35(+1.52%)
Nov 22, 2022	88.92	89.96	88.38	89.02	3,460,073	+0.53(+0.60%)
Nov 21, 2022	86.84	88.66	86.77	88.49	3,315,809	+1.78(+2.05%)
Nov 18, 2022	85.19	87.00	85.19	86.71	4,546,463	+2.10(+2.48%)
Nov 17, 2022	84.59	85.05	84.08	84.61	2,726,084	-0.64(-0.75%)
Nov 16, 2022	85.24	86.06	85.03	85.25	3,468,383	+0.49(+0.58%)
Nov 15, 2022	85.23	86.05	83.64	84.75	5,170,641	+0.53(+0.63%)
Nov 14, 2022	85.81	86.05	84.03	84.22	3,206,224	-1.25(-1.47%)
Nov 11, 2022	86.70	87.33	84.69	85.47	4,175,869	-1.73(-1.98%)
Nov 10, 2022	85.81	87.37	84.49	87.20	4,331,774	+3.78(+4.53%)
Nov 09, 2022	83.89	84.35	83.24	83.42	3,086,162	-0.57(-0.68%)
Nov 08, 2022	82.87	84.34	82.82	83.99	3,144,885	+1.18(+1.42%)
Nov 07, 2022	84.55	84.55	81.57	82.82	3,228,750	-1.48(-1.75%)
Nov 04, 2022	83.59	84.40	82.55	84.29	3,511,278	+0.84(+1.00%)
Nov 03, 2022	82.60	84.30	82.09	83.46	4,272,455	+0.44(+0.53%)
Nov 02, 2022	83.30	85.30	82.98	83.01	3,369,677	-0.30(-0.36%)
Nov 01, 2022	82.91	83.95	82.46	83.32	4,430,682	+0.57(+0.69%)
Oct 31, 2022	84.09	84.12	82.21	82.74	4,360,940	-1.39(-1.66%)
Oct 28, 2022	82.40	84.28	82.40	84.13	2,798,843	+2.09(+2.55%)
Oct 27, 2022	81.09	84.06	81.08	82.04	2,912,019	-0.25(-0.31%)
Oct 26, 2022	82.82	83.39	82.10	82.30	2,336,402	+0.03(+0.03%)
Oct 25, 2022	80.98	82.40	80.92	82.27	2,741,585	+1.34(+1.65%)
Oct 24, 2022	81.39	81.87	80.23	80.93	2,275,946	+0.35(+0.43%)
Oct 21, 2022	79.16	81.08	78.50	80.59	2,421,235	+1.60(+2.03%)
Oct 20, 2022	81.21	81.21	78.62	78.99	3,363,711	-1.85(-2.29%)
Oct 19, 2022	80.44	81.25	80.04	80.84	1,919,663	-0.64(-0.79%)
Oct 18, 2022	80.90	81.75	80.31	81.48	2,775,577	+1.44(+1.80%)
Oct 17, 2022	79.80	80.99	79.74	80.04	3,832,136	+1.44(+1.83%)
Oct 14, 2022	80.31	81.09	78.24	78.60	4,251,620	-1.19(-1.49%)
Oct 13, 2022	76.04	80.03	75.57	79.79	4,300,540	+2.86(+3.72%)
Oct 12, 2022	79.87	79.87	76.86	76.93	2,712,648	-2.95(-3.69%)
Oct 11, 2022	79.34	81.11	79.22	79.87	4,186,655	+0.40(+0.50%)
Oct 10, 2022	78.35	79.98	78.32	79.48	4,386,285	+1.37(+1.76%)
Oct 07, 2022	79.57	79.88	77.71	78.10	3,970,011	-1.43(-1.80%)
Oct 06, 2022	82.33	82.50	79.23	79.53	4,474,513	-3.00(-3.64%)
Oct 05, 2022	84.20	84.36	82.24	82.53	3,503,180	-2.79(-3.27%)
Oct 04, 2022	83.35	85.81	83.16	85.32	5,432,552	+2.29(+2.75%)
Oct 03, 2022	82.53	83.88	82.01	83.03	6,598,529	+1.68(+2.06%)
Sep 30, 2022	84.37	84.70	81.01	81.36	5,448,083	-2.47(-2.94%)
Sep 29, 2022	88.20	88.20	83.60	83.82	3,643,829	-4.23(-4.80%)
Sep 28, 2022	88.36	88.61	87.19	88.05	3,633,237	+0.66(+0.75%)
Sep 27, 2022	90.23	90.30	87.22	87.39	3,107,124	-2.61(-2.90%)
Sep 26, 2022	91.62	92.06	88.71	90.00	3,724,171	-1.99(-2.16%)
Sep 23, 2022	92.37	92.50	90.81	91.98	2,228,095	-1.07(-1.15%)
Sep 22, 2022	92.51	93.65	92.27	93.06	2,060,778	+0.29(+0.31%)
Sep 21, 2022	94.52	95.16	92.75	92.76	3,052,435	-1.12(-1.19%)
Sep 20, 2022	94.84	94.86	92.84	93.88	2,415,935	-1.27(-1.34%)
Sep 19, 2022	94.25	95.19	93.83	95.15	3,053,269	+0.71(+0.75%)
Sep 16, 2022	94.46	95.09	94.08	94.45	5,652,636	+0.16(+0.17%)
Sep 15, 2022	96.89	96.89	94.04	94.29	3,291,416	-2.95(-3.03%)
Sep 14, 2022	96.18	97.78	96.18	97.23	1,520,209	+1.05(+1.10%)
Sep 13, 2022	98.19	98.71	95.83	96.18	3,287,002	-2.80(-2.83%)
Sep 12, 2022	98.54	99.38	98.19	98.98	1,883,096	+0.44(+0.45%)
Sep 09, 2022	98.49	99.28	97.53	98.54	2,125,435	+0.69(+0.70%)
Sep 08, 2022	97.91	98.93	97.39	97.86	3,113,321	-0.72(-0.73%)
Sep 07, 2022	96.16	98.77	96.16	98.57	3,023,674	+2.99(+3.13%)
Sep 06, 2022	95.24	97.17	95.19	95.58	2,912,433	+0.44(+0.46%)
Sep 02, 2022	96.69	97.64	94.74	95.14	2,466,143	-1.21(-1.26%)
Sep 01, 2022	94.34	96.91	94.31	96.35	3,005,894	+2.05(+2.18%)
Aug 31, 2022	95.46	95.88	94.11	94.30	3,457,466	-1.07(-1.12%)
Aug 30, 2022	96.83	96.86	95.01	95.37	1,940,553	-1.50(-1.54%)
Aug 29, 2022	95.47	97.46	94.80	96.87	1,767,067	+1.04(+1.09%)
Aug 26, 2022	97.49	97.62	95.76	95.82	2,130,349	-1.47(-1.51%)
Aug 25, 2022	97.04	97.38	96.09	97.29	1,557,925	+0.68(+0.70%)
Aug 24, 2022	96.59	96.73	95.90	96.61	1,469,060	-0.04(-0.04%)
Aug 23, 2022	97.39	97.39	96.21	96.65	1,242,490	-0.67(-0.69%)
Aug 22, 2022	98.82	98.82	97.13	97.32	2,775,871	-1.44(-1.46%)
Aug 19, 2022	98.14	99.14	97.85	98.76	2,578,058	+0.54(+0.55%)
Aug 18, 2022	98.43	99.27	98.09	98.22	2,285,826	+0.04(+0.04%)
Aug 17, 2022	97.70	98.96	97.70	98.18	1,994,593	-0.12(-0.12%)
Aug 16, 2022	97.76	99.24	97.76	98.31	2,192,354	-0.09(-0.10%)
Aug 15, 2022	97.67	98.47	97.49	98.40	2,185,578	+0.73(+0.75%)
Aug 12, 2022	96.10	97.73	95.72	97.67	3,386,049	+2.43(+2.55%)
Aug 11, 2022	95.33	96.44	94.81	95.24	2,352,776	-0.13(-0.14%)
Aug 10, 2022	95.15	95.44	94.38	95.37	2,455,962	+0.72(+0.77%)
Aug 09, 2022	93.64	94.90	93.64	94.65	1,983,957	+1.20(+1.28%)
Aug 08, 2022	93.79	94.48	92.93	93.45	2,196,211	+0.58(+0.62%)
Aug 05, 2022	93.32	93.53	92.13	92.87	2,890,739	-0.46(-0.49%)
Aug 04, 2022	92.88	93.70	92.50	93.33	3,067,722	+0.34(+0.36%)
Aug 03, 2022	91.85	93.21	90.32	92.99	2,248,061	+1.06(+1.15%)
Aug 02, 2022	92.54	93.14	91.84	91.94	2,291,070	-0.60(-0.65%)
Aug 01, 2022	91.77	92.64	91.40	92.54	2,830,694	+0.51(+0.56%)
Jul 29, 2022	90.92	92.59	90.71	92.02	6,274,196	+0.87(+0.95%)
Jul 28, 2022	90.67	91.30	89.57	91.15	3,004,161	+1.24(+1.38%)
Jul 27, 2022	88.55	90.15	88.09	89.91	2,954,813	-0.12(-0.13%)
Jul 26, 2022	89.38	90.48	89.31	90.03	2,669,253	+0.58(+0.65%)
Jul 25, 2022	88.26	89.57	87.82	89.45	2,813,187	+1.35(+1.54%)
Jul 22, 2022	87.34	88.11	87.02	88.10	2,002,758	+1.46(+1.68%)
Jul 21, 2022	86.34	86.70	85.96	86.64	2,207,943	+0.07(+0.09%)
Jul 20, 2022	87.64	87.80	86.08	86.57	2,456,001	-0.82(-0.94%)
Jul 19, 2022	88.04	88.04	87.20	87.39	2,751,228	+0.21(+0.24%)
Jul 18, 2022	88.68	88.68	87.08	87.19	2,521,112	-1.73(-1.94%)
Jul 15, 2022	88.21	88.96	87.19	88.91	2,545,490	+0.89(+1.01%)
Jul 14, 2022	86.33	88.19	86.03	88.03	2,188,187	+0.35(+0.39%)
Jul 13, 2022	87.26	88.46	87.04	87.68	2,218,022	-0.44(-0.50%)
Jul 12, 2022	88.62	89.57	87.75	88.12	2,083,095	-0.60(-0.67%)
Jul 11, 2022	88.02	89.13	87.59	88.72	1,819,736	+0.63(+0.71%)
Jul 08, 2022	88.57	88.65	87.61	88.09	2,119,675	-0.17(-0.19%)
Jul 07, 2022	88.96	89.38	88.16	88.26	2,789,289	-0.26(-0.30%)
Jul 06, 2022	87.55	89.44	87.09	88.52	2,756,761	+1.14(+1.30%)
Jul 05, 2022	91.15	91.32	86.50	87.38	3,919,619	-4.08(-4.46%)