American Electric Power (NQ: AEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	80.05	80.82	79.86	80.67	3,378,130	+0.90(+1.13%)
Jun 29, 2023	77.77	80.16	77.40	79.77	5,311,772	+1.57(+2.01%)
Jun 28, 2023	79.86	79.96	77.93	78.20	4,983,505	-1.74(-2.18%)
Jun 27, 2023	80.26	80.48	79.90	79.94	3,840,167	-0.33(-0.41%)
Jun 26, 2023	80.16	80.80	79.43	80.27	3,386,339	+0.28(+0.35%)
Jun 23, 2023	82.04	82.04	79.56	79.99	3,951,012	-1.54(-1.89%)
Jun 22, 2023	82.20	82.44	81.13	81.53	4,583,538	-0.34(-0.41%)
Jun 21, 2023	80.48	81.91	79.44	81.87	3,696,890	+0.87(+1.08%)
Jun 20, 2023	81.36	81.92	80.43	80.99	2,748,533	-0.37(-0.46%)
Jun 16, 2023	81.32	81.95	80.93	81.37	5,550,061	+0.05(+0.06%)
Jun 15, 2023	80.78	81.52		81.32	3,374,997	-6.16(-7.04%)
May 08, 2023	87.40	88.18	86.81	87.48	2,608,670	+0.03(+0.03%)
May 05, 2023	86.32	87.59	86.16	87.45	3,506,001	+0.64(+0.73%)
May 04, 2023	86.03	87.71	85.12	86.81	2,491,071	+0.54(+0.63%)
May 03, 2023	87.10	87.48	86.08	86.27	2,105,046	-0.39(-0.45%)
May 02, 2023	88.06	88.19	86.14	86.66	2,248,008	-1.30(-1.48%)
May 01, 2023	87.63	88.82	87.37	87.96	3,208,583	+0.22(+0.25%)
Apr 28, 2023	87.94	88.57	86.80	87.75	2,761,305	-0.37(-0.42%)
Apr 27, 2023	87.69	88.50	87.56	88.12	2,111,076	+0.53(+0.61%)
Apr 26, 2023	88.99	89.45	87.36	87.58	2,144,894	-2.02(-2.26%)
Apr 25, 2023	89.45	89.93	89.30	89.61	1,730,048	+0.13(+0.15%)
Apr 24, 2023	88.95	89.70	88.52	89.47	2,314,464	+0.30(+0.34%)
Apr 21, 2023	89.32	89.63	88.60	89.17	2,640,422	+0.36(+0.41%)
Apr 20, 2023	89.05	89.26	88.39	88.81	2,211,602	+0.00(+0.00%)
Apr 19, 2023	88.25	88.82	87.99	88.81	1,708,513	+1.02(+1.16%)
Apr 18, 2023	88.69	88.69	87.40	87.79	2,181,277	-0.78(-0.88%)
Apr 17, 2023	88.34	88.87	87.71	88.57	1,718,980	+0.75(+0.85%)
Apr 14, 2023	88.25	88.50	87.44	87.82	2,100,351	-1.40(-1.56%)
Apr 13, 2023	89.15	89.43	87.42	89.22	2,172,064	-0.28(-0.31%)
Apr 12, 2023	89.82	90.06	89.10	89.49	2,564,011	-0.08(-0.08%)
Apr 11, 2023	89.76	89.91	88.96	89.57	2,825,531	-0.10(-0.11%)
Apr 10, 2023	89.73	89.96	88.66	89.66	2,082,564	-0.43(-0.47%)
Apr 06, 2023	90.51	91.19	89.17	90.09	3,150,928	+0.33(+0.37%)
Apr 05, 2023	87.18	90.11	87.10	89.76	4,458,076	+3.20(+3.70%)
Apr 04, 2023	86.09	86.72	85.83	86.56	3,314,565	+0.26(+0.30%)
Apr 03, 2023	85.89	86.99	85.55	86.30	3,082,113	-0.09(-0.10%)
Mar 31, 2023	86.25	86.53	85.74	86.39	2,328,322	+0.53(+0.62%)
Mar 30, 2023	85.82	86.57	84.10	85.86	3,810,345	+0.31(+0.37%)
Mar 29, 2023	84.77	85.56	84.70	85.54	3,355,661	+1.11(+1.32%)
Mar 28, 2023	84.05	85.34	83.99	84.43	2,273,863	+0.36(+0.43%)
Mar 27, 2023	84.92	85.32	83.94	84.07	2,021,219	-0.51(-0.61%)
Mar 24, 2023	81.32	84.60	81.20	84.58	2,661,892	+3.49(+4.31%)
Mar 23, 2023	82.42	83.10	80.90	81.09	4,067,826	-1.37(-1.66%)
Mar 22, 2023	84.27	84.93	82.42	82.46	3,324,152	-1.91(-2.26%)
Mar 21, 2023	87.05	87.15	83.29	84.37	4,841,042	-2.75(-3.16%)
Mar 20, 2023	86.55	87.77	86.26	87.12	2,863,157	+1.01(+1.17%)
Mar 17, 2023	87.00	87.21	85.54	86.11	8,502,322	-1.24(-1.42%)
Mar 16, 2023	87.54	88.43	86.04	87.36	4,396,941	-0.55(-0.63%)
Mar 15, 2023	85.61	88.42	85.19	87.91	4,302,592	+2.22(+2.59%)
Mar 14, 2023	85.30	86.50	84.98	85.69	3,082,812	+0.83(+0.97%)
Mar 13, 2023	83.36	86.38	83.28	84.86	4,656,177	+1.76(+2.11%)
Mar 10, 2023	84.65	84.81	82.60	83.10	2,802,186	-1.17(-1.39%)
Mar 09, 2023	85.24	86.17	83.98	84.27	2,113,397	-0.51(-0.60%)
Mar 08, 2023	84.44	85.13	83.85	84.78	2,220,031	+0.64(+0.76%)
Mar 07, 2023	85.04	85.62	83.73	84.15	3,574,748	-0.70(-0.83%)
Mar 06, 2023	84.50	85.27	84.36	84.85	1,827,854	+0.27(+0.31%)
Mar 03, 2023	83.63	84.60	82.81	84.58	2,860,251	+1.04(+1.25%)
Mar 02, 2023	81.75	83.73	81.51	83.54	2,685,041	+1.55(+1.89%)
Mar 01, 2023	83.19	83.22	81.39	81.99	3,947,607	-1.53(-1.83%)
Feb 28, 2023	84.95	85.75	83.32	83.52	3,848,407	-1.99(-2.33%)
Feb 27, 2023	86.39	86.91	85.33	85.51	3,087,568	-0.34(-0.40%)
Feb 24, 2023	84.92	86.32	84.66	85.86	3,421,187	-0.27(-0.31%)
Feb 23, 2023	85.65	86.37	84.40	86.12	4,033,181	-0.10(-0.12%)
Feb 22, 2023	85.82	86.87	85.55	86.23	3,773,906	-0.03(-0.03%)
Feb 21, 2023	86.85	87.30	85.88	86.25	2,985,643	-1.48(-1.69%)
Feb 17, 2023	86.06	88.04	85.78	87.74	3,294,349	+1.62(+1.89%)
Feb 16, 2023	85.44	86.59	84.73	86.11	2,163,644	-0.21(-0.24%)
Feb 15, 2023	85.69	86.35	85.38	86.32	1,777,522	+0.42(+0.49%)
Feb 14, 2023	86.28	86.96	85.40	85.90	2,095,733	-0.58(-0.67%)
Feb 13, 2023	86.06	86.75	85.99	86.48	3,272,749	+0.51(+0.60%)
Feb 10, 2023	84.44	86.04	84.16	85.97	2,162,488	+1.97(+2.34%)
Feb 09, 2023	85.20	85.68	83.67	84.00	2,927,883	-1.02(-1.19%)
Feb 08, 2023	86.33	86.33	84.67	85.02	3,079,899	-1.79(-2.06%)
Feb 07, 2023	86.62	87.04	85.30	86.81	3,360,055	-0.21(-0.24%)
Feb 06, 2023	86.49	87.09	86.15	87.01	2,824,470	+0.37(+0.42%)
Feb 03, 2023	88.39	88.51	85.58	86.65	2,756,757	-2.30(-2.58%)
Feb 02, 2023	89.04	89.96	88.03	88.94	2,693,289	-0.09(-0.11%)
Feb 01, 2023	87.69	89.55	87.44	89.04	3,497,761	+0.65(+0.73%)
Jan 31, 2023	87.57	88.55	86.47	88.39	3,549,439	+1.03(+1.17%)
Jan 30, 2023	87.42	88.40	87.18	87.36	3,047,256	-0.19(-0.21%)
Jan 27, 2023	87.19	87.94	86.78	87.55	1,751,593	+0.08(+0.09%)
Jan 26, 2023	86.65	87.83	86.50	87.48	2,440,618	+0.60(+0.69%)
Jan 25, 2023	86.96	87.05	86.17	86.87	2,472,975	-0.33(-0.38%)
Jan 24, 2023	86.87	87.42	85.88	87.20	2,364,530	+0.04(+0.04%)
Jan 23, 2023	86.48	87.96	86.14	87.17	2,293,443	+0.46(+0.53%)
Jan 20, 2023	85.83	87.33	84.75	86.70	3,433,763	+0.51(+0.59%)
Jan 19, 2023	86.83	87.16	86.08	86.20	1,890,629	-0.77(-0.89%)
Jan 18, 2023	89.48	89.56	86.88	86.97	4,013,769	-2.27(-2.54%)
Jan 17, 2023	89.16	89.84	88.73	89.23	2,737,850	+0.02(+0.02%)
Jan 13, 2023	89.98	90.17	89.06	89.22	3,943,537	-1.48(-1.63%)
Jan 12, 2023	91.79	92.04	90.54	90.69	2,663,418	-1.15(-1.25%)
Jan 11, 2023	91.48	91.99	91.28	91.84	5,514,304	+0.33(+0.36%)
Jan 10, 2023	91.82	92.26	90.75	91.51	4,226,539	-0.63(-0.68%)
Jan 09, 2023	90.69	92.49	90.52	92.14	2,722,818	+1.34(+1.47%)
Jan 06, 2023	89.14	91.42	89.14	90.81	2,431,690	+2.59(+2.93%)
Jan 05, 2023	89.22	89.79	87.94	88.22	2,523,577	-1.64(-1.82%)
Jan 04, 2023	89.62	91.13	89.26	89.86	2,087,295	+0.61(+0.69%)
Jan 03, 2023	89.27	89.64	87.85	89.24	1,988,221	-0.08(-0.08%)
Dec 30, 2022	90.21	90.38	88.49	89.32	1,493,917	-1.00(-1.10%)
Dec 29, 2022	90.24	90.93	89.99	90.32	1,505,180	+0.61(+0.68%)
Dec 28, 2022	90.77	91.12	89.65	89.71	1,479,523	-0.87(-0.97%)
Dec 27, 2022	90.28	90.74	89.59	90.58	1,410,974	+0.56(+0.63%)
Dec 23, 2022	88.66	90.05	88.50	90.02	1,494,837	+1.15(+1.29%)
Dec 22, 2022	89.32	89.37	87.46	88.87	3,519,454	-0.82(-0.91%)
Dec 21, 2022	88.48	89.71	88.21	89.69	2,550,436	+1.57(+1.78%)
Dec 20, 2022	88.45	88.77	87.76	88.12	2,099,888	-0.31(-0.35%)
Dec 19, 2022	88.52	89.50	87.93	88.43	3,547,359	-0.54(-0.60%)
Dec 16, 2022	89.29	89.29	87.31	88.96	6,467,594	-0.94(-1.05%)
Dec 15, 2022	92.51	92.68	89.67	89.90	6,451,794	-2.75(-2.96%)
Dec 14, 2022	93.12	94.33	92.17	92.65	3,240,419	-0.12(-0.13%)
Dec 13, 2022	93.85	94.37	91.73	92.77	5,147,040	+0.07(+0.07%)
Dec 12, 2022	91.55	92.74	90.65	92.71	2,267,104	+1.85(+2.04%)
Dec 09, 2022	91.97	92.12	90.63	90.85	2,713,321	-1.07(-1.17%)
Dec 08, 2022	90.81	92.46	90.64	91.93	3,970,489	+0.99(+1.09%)
Dec 07, 2022	91.69	92.79	90.56	90.94	6,527,777	+0.28(+0.31%)
Dec 06, 2022	88.75	90.90	88.66	90.66	4,523,416	+1.74(+1.96%)
Dec 05, 2022	88.92	89.30	88.53	88.92	2,652,777	-0.56(-0.63%)
Dec 02, 2022	89.62	89.74	88.90	89.48	3,712,113	-1.28(-1.41%)
Dec 01, 2022	91.94	92.39	90.29	90.76	3,025,900	-0.30(-0.33%)
Nov 30, 2022	88.96	91.14	88.40	91.06	4,620,838	+2.02(+2.27%)
Nov 29, 2022	88.99	89.25	88.44	89.04	2,173,332	-0.54(-0.60%)
Nov 28, 2022	91.40	91.51	88.42	89.57	4,814,698	-0.24(-0.26%)
Nov 25, 2022	89.70	90.13	89.32	89.81	1,330,964	+0.32(+0.36%)
Nov 23, 2022	88.15	89.56	87.89	89.49	3,532,510	+1.34(+1.52%)
Nov 22, 2022	88.06	89.08	87.52	88.15	3,494,018	+0.53(+0.60%)
Nov 21, 2022	86.00	87.80	85.92	87.63	3,348,339	+1.76(+2.05%)
Nov 18, 2022	84.36	86.16	84.36	85.87	4,591,066	+2.08(+2.48%)
Nov 17, 2022	83.77	84.22	83.26	83.79	2,752,829	-0.63(-0.75%)
Nov 16, 2022	84.41	85.23	84.20	84.42	3,502,410	+0.49(+0.58%)
Nov 15, 2022	84.40	85.21	82.83	83.93	5,221,368	+0.53(+0.63%)
Nov 14, 2022	84.97	85.21	83.21	83.40	3,237,679	-1.24(-1.47%)
Nov 11, 2022	85.86	86.48	83.86	84.64	4,216,836	-1.71(-1.98%)
Nov 10, 2022	84.97	86.53	83.67	86.36	4,374,271	+3.74(+4.53%)
Nov 09, 2022	83.07	83.53	82.43	82.61	3,116,438	-0.56(-0.68%)
Nov 08, 2022	82.07	83.52	82.01	83.18	3,175,738	+1.16(+1.42%)
Nov 07, 2022	83.73	83.73	80.78	82.01	3,260,426	-1.46(-1.75%)
Nov 04, 2022	82.78	83.58	81.75	83.47	3,545,725	+0.83(+1.00%)
Nov 03, 2022	81.80	83.48	81.29	82.65	4,314,370	+0.44(+0.53%)
Nov 02, 2022	82.49	84.47	82.17	82.21	3,402,735	-0.30(-0.36%)
Nov 01, 2022	82.11	83.13	81.66	82.51	4,474,149	+0.57(+0.69%)
Oct 31, 2022	83.27	83.31	81.42	81.94	4,403,723	-1.38(-1.66%)
Oct 28, 2022	81.60	83.47	81.60	83.32	2,826,301	+2.07(+2.55%)
Oct 27, 2022	80.31	83.24	80.29	81.25	2,940,588	-0.25(-0.31%)
Oct 26, 2022	82.01	82.58	81.30	81.50	2,359,323	+0.03(+0.03%)
Oct 25, 2022	80.19	81.60	80.14	81.47	2,768,481	+1.32(+1.65%)
Oct 24, 2022	80.60	81.07	79.45	80.15	2,298,274	+0.34(+0.43%)
Oct 21, 2022	78.39	80.30	77.73	79.80	2,444,989	+1.58(+2.03%)
Oct 20, 2022	80.42	80.42	77.86	78.22	3,396,710	-1.84(-2.29%)
Oct 19, 2022	79.65	80.46	79.26	80.05	1,938,496	-0.63(-0.79%)
Oct 18, 2022	80.11	80.95	79.53	80.69	2,802,807	+1.43(+1.80%)
Oct 17, 2022	79.03	80.20	78.96	79.26	3,869,731	+1.43(+1.83%)
Oct 14, 2022	79.53	80.31	77.48	77.84	4,293,331	-1.17(-1.49%)
Oct 13, 2022	75.30	79.25	74.84	79.01	4,342,730	+2.83(+3.72%)
Oct 12, 2022	79.09	79.09	76.11	76.18	2,739,261	-2.92(-3.69%)
Oct 11, 2022	78.57	80.33	78.45	79.09	4,227,729	+0.39(+0.50%)
Oct 10, 2022	77.59	79.21	77.56	78.70	4,429,317	+1.36(+1.76%)
Oct 07, 2022	78.80	79.10	76.95	77.34	4,008,959	-1.42(-1.80%)
Oct 06, 2022	81.53	81.70	78.46	78.76	4,518,411	-2.97(-3.64%)
Oct 05, 2022	83.38	83.54	81.44	81.73	3,537,548	-2.76(-3.26%)
Oct 04, 2022	82.54	84.98	82.36	84.49	5,485,848	+2.26(+2.75%)
Oct 03, 2022	81.73	83.06	81.21	82.23	6,663,264	+1.66(+2.06%)
Sep 30, 2022	83.55	83.88	80.22	80.57	5,501,531	-2.44(-2.94%)
Sep 29, 2022	87.34	87.34	82.79	83.01	3,679,577	-4.18(-4.80%)
Sep 28, 2022	87.50	87.75	86.35	87.19	3,668,881	+0.65(+0.75%)
Sep 27, 2022	89.36	89.42	86.37	86.54	3,137,606	-2.58(-2.90%)
Sep 26, 2022	90.73	91.16	87.85	89.12	3,760,707	-1.97(-2.16%)
Sep 23, 2022	91.47	91.60	89.92	91.09	2,249,954	-1.06(-1.15%)
Sep 22, 2022	91.61	92.74	91.37	92.15	2,080,995	+0.29(+0.31%)
Sep 21, 2022	93.61	94.24	91.84	91.86	3,082,381	-1.11(-1.19%)
Sep 20, 2022	93.92	93.94	91.94	92.97	2,439,636	-1.26(-1.34%)
Sep 19, 2022	93.34	94.27	92.92	94.23	3,083,224	+0.70(+0.75%)
Sep 16, 2022	93.54	94.16	93.17	93.53	5,708,091	+0.16(+0.17%)
Sep 15, 2022	95.94	95.94	93.12	93.37	3,323,707	-2.92(-3.03%)
Sep 14, 2022	95.25	96.83	95.25	96.29	1,535,123	+1.04(+1.10%)
Sep 13, 2022	97.24	97.75	94.90	95.25	3,319,249	-2.78(-2.83%)
Sep 12, 2022	97.58	98.41	97.24	98.02	1,901,571	+0.44(+0.45%)
Sep 09, 2022	97.53	98.31	96.58	97.58	2,146,287	+0.68(+0.70%)
Sep 08, 2022	96.96	97.97	96.45	96.90	3,143,864	-0.71(-0.73%)
Sep 07, 2022	95.23	97.81	95.23	97.61	3,053,338	+2.96(+3.13%)
Sep 06, 2022	94.31	96.22	94.27	94.65	2,941,005	+0.44(+0.47%)
Sep 02, 2022	95.75	96.69	93.82	94.21	2,490,337	-1.20(-1.26%)
Sep 01, 2022	93.43	95.97	93.39	95.41	3,035,383	+2.03(+2.18%)
Aug 31, 2022	94.54	94.95	93.20	93.38	3,491,386	-1.06(-1.12%)
Aug 30, 2022	95.89	95.92	94.09	94.44	1,959,591	-1.48(-1.54%)
Aug 29, 2022	94.55	96.51	93.88	95.93	1,784,403	+1.03(+1.09%)
Aug 26, 2022	96.54	96.67	94.83	94.89	2,151,249	-1.45(-1.51%)
Aug 25, 2022	96.09	96.43	95.15	96.35	1,573,209	+0.67(+0.70%)
Aug 24, 2022	95.66	95.79	94.97	95.67	1,483,472	-0.04(-0.04%)
Aug 23, 2022	96.45	96.45	95.27	95.71	1,254,680	-0.66(-0.69%)
Aug 22, 2022	97.86	97.86	96.19	96.37	2,803,103	-1.43(-1.46%)
Aug 19, 2022	97.18	98.18	96.90	97.80	2,603,350	+0.53(+0.55%)
Aug 18, 2022	97.47	98.30	97.14	97.27	2,308,251	+0.04(+0.04%)
Aug 17, 2022	96.76	97.99	96.76	97.23	2,014,161	-0.12(-0.12%)
Aug 16, 2022	96.81	98.27	96.81	97.35	2,213,862	-0.09(-0.10%)
Aug 15, 2022	96.72	97.51	96.54	97.44	2,207,020	+0.73(+0.75%)
Aug 12, 2022	95.17	96.78	94.79	96.72	3,419,268	+2.40(+2.55%)
Aug 11, 2022	94.41	95.51	93.88	94.31	2,375,857	-0.13(-0.14%)
Aug 10, 2022	94.23	94.51	93.47	94.44	2,480,056	+0.72(+0.77%)
Aug 09, 2022	92.73	93.98	92.73	93.73	2,003,420	+1.18(+1.28%)
Aug 08, 2022	92.88	93.56	92.03	92.54	2,217,757	+0.57(+0.62%)
Aug 05, 2022	92.41	92.63	91.24	91.97	2,919,099	-0.45(-0.49%)
Aug 04, 2022	91.98	92.79	91.60	92.42	3,097,818	+0.33(+0.36%)
Aug 03, 2022	90.96	92.31	89.45	92.09	2,270,116	+1.04(+1.15%)
Aug 02, 2022	91.64	92.24	90.95	91.04	2,313,547	-0.59(-0.65%)
Aug 01, 2022	90.88	91.74	90.51	91.64	2,858,464	+0.51(+0.56%)
Jul 29, 2022	90.04	91.69	89.82	91.13	6,335,749	+0.86(+0.95%)
Jul 28, 2022	89.79	90.42	88.70	90.27	3,033,633	+1.23(+1.38%)
Jul 27, 2022	87.69	89.27	87.24	89.04	2,983,802	-0.12(-0.13%)
Jul 26, 2022	88.51	89.60	88.45	89.16	2,695,440	+0.57(+0.65%)
Jul 25, 2022	87.40	88.70	86.97	88.59	2,840,786	+1.34(+1.54%)
Jul 22, 2022	86.50	87.25	86.17	87.24	2,022,406	+1.44(+1.68%)
Jul 21, 2022	85.50	85.86	85.12	85.80	2,229,604	+0.07(+0.09%)
Jul 20, 2022	86.79	86.95	85.25	85.73	2,480,095	-0.81(-0.94%)
Jul 19, 2022	87.19	87.19	86.36	86.54	2,778,219	+0.20(+0.24%)
Jul 18, 2022	87.82	87.82	86.24	86.34	2,545,845	-1.71(-1.94%)
Jul 15, 2022	87.36	88.10	86.34	88.05	2,570,463	+0.88(+1.01%)
Jul 14, 2022	85.49	87.34	85.19	87.17	2,209,654	+0.34(+0.39%)
Jul 13, 2022	86.41	87.60	86.20	86.83	2,239,782	-0.43(-0.50%)
Jul 12, 2022	87.76	88.70	86.89	87.26	2,103,531	-0.59(-0.67%)
Jul 11, 2022	87.16	88.26	86.74	87.85	1,837,589	+0.62(+0.71%)
Jul 08, 2022	87.71	87.79	86.76	87.24	2,140,470	-0.17(-0.19%)
Jul 07, 2022	88.10	88.51	87.30	87.40	2,816,654	-0.26(-0.30%)
Jul 06, 2022	86.70	88.57	86.25	87.66	2,783,806	+1.13(+1.30%)
Jul 05, 2022	90.27	90.43	85.66	86.53	3,958,072	-4.04(-4.46%)