American Electric Power (NQ: AEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	88.98	89.88	88.46	89.70	2,072,150	+0.70(+0.79%)
May 07, 2024	88.30	89.07	87.91	89.00	3,363,645	+1.05(+1.19%)
May 06, 2024	87.90	88.32	87.34	87.95	2,377,415	+0.21(+0.24%)
May 03, 2024	88.14	88.41	87.10	87.74	3,365,105	+0.35(+0.40%)
May 02, 2024	87.19	87.78	86.55	87.39	2,698,841	+0.10(+0.11%)
May 01, 2024	84.93	88.49	84.87	87.29	5,397,157	+2.10(+2.46%)
Apr 30, 2024	86.65	87.44	85.19	85.19	5,795,459	-0.63(-0.74%)
Apr 29, 2024	84.99	85.92	84.99	85.83	2,881,346	+1.40(+1.65%)
Apr 26, 2024	86.02	86.19	84.41	84.43	3,005,059	-1.58(-1.84%)
Apr 25, 2024	85.65	86.35	84.32	86.02	3,271,395	+0.49(+0.57%)
Apr 24, 2024	83.75	85.75	83.49	85.53	3,903,077	+0.80(+0.95%)
Apr 23, 2024	83.58	84.86	83.46	84.73	3,597,290	+0.65(+0.78%)
Apr 22, 2024	83.17	84.29	82.87	84.08	2,424,443	+0.69(+0.83%)
Apr 19, 2024	82.04	83.92	81.94	83.38	5,459,348	+1.62(+1.99%)
Apr 18, 2024	80.68	81.99	79.99	81.76	3,579,455	+1.31(+1.62%)
Apr 17, 2024	79.26	80.65	79.07	80.45	2,313,071	+1.71(+2.18%)
Apr 16, 2024	80.12	80.25	78.39	78.74	3,250,493	-1.39(-1.73%)
Apr 15, 2024	81.59	81.73	79.76	80.12	3,167,326	-1.18(-1.45%)
Apr 12, 2024	82.06	82.46	80.73	81.30	2,433,204	-0.80(-0.98%)
Apr 11, 2024	82.69	82.77	81.75	82.10	1,846,713	-0.38(-0.46%)
Apr 10, 2024	82.75	83.15	81.61	82.48	2,900,631	-1.77(-2.10%)
Apr 09, 2024	83.70	84.35	83.43	84.25	2,840,056	+0.80(+0.96%)
Apr 08, 2024	83.10	83.59	82.77	83.45	1,727,430	+0.32(+0.38%)
Apr 05, 2024	82.64	83.41	81.60	83.13	2,455,826	-0.01(-0.01%)
Apr 04, 2024	84.27	84.36	82.43	83.14	2,010,265	-0.37(-0.44%)
Apr 03, 2024	84.47	84.47	83.35	83.51	1,834,299	-0.87(-1.03%)
Apr 02, 2024	83.38	84.83	83.20	84.38	2,085,802	+0.64(+0.77%)
Apr 01, 2024	85.27	85.33	83.60	83.74	2,557,400	-1.52(-1.79%)
Mar 28, 2024	84.08	85.40	85.32	85.26	3,107,474	+1.29(+1.53%)
Mar 27, 2024	82.19	84.01	81.99	83.98	2,937,174	+2.30(+2.81%)
Mar 26, 2024	81.99	82.44	81.41	81.68	2,246,912	-0.39(-0.47%)
Mar 25, 2024	82.14	82.66	81.77	82.06	1,905,921	-0.08(-0.10%)
Mar 22, 2024	82.54	82.61	81.66	82.14	2,397,480	-0.15(-0.18%)
Mar 21, 2024	82.14	82.88	82.08	82.29	3,139,009	+0.25(+0.30%)
Mar 20, 2024	82.19	83.21	81.79	82.05	5,172,856	-0.47(-0.56%)
Mar 19, 2024	81.32	82.71	81.12	82.51	4,178,961	+1.15(+1.41%)
Mar 18, 2024	81.20	82.34	81.02	81.36	4,933,674	+0.05(+0.06%)
Mar 15, 2024	81.16	81.92	80.95	81.31	6,115,339	+0.25(+0.31%)
Mar 14, 2024	81.82	82.09	80.33	81.06	3,865,803	-1.13(-1.37%)
Mar 13, 2024	82.77	83.49	81.96	82.19	3,026,959	-0.39(-0.47%)
Mar 12, 2024	82.40	83.07	81.73	82.58	2,921,766	-0.34(-0.41%)
Mar 11, 2024	82.45	83.60	82.12	82.92	5,143,760	-0.11(-0.13%)
Mar 08, 2024	82.79	83.75	82.39	83.03	4,612,705	-0.26(-0.31%)
Mar 07, 2024	83.94	84.27	83.24	83.28	3,588,839	+0.18(+0.21%)
Mar 06, 2024	83.93	84.20	83.05	83.10	4,135,729	-0.13(-0.15%)
Mar 05, 2024	84.67	85.31	83.15	83.23	4,398,029	-0.89(-1.06%)
Mar 04, 2024	83.80	84.61	83.56	84.12	4,401,169	-0.04(-0.05%)
Mar 01, 2024	84.37	84.37	82.22	84.16	9,538,899	-0.20(-0.23%)
Feb 29, 2024	83.18	84.39	82.77	84.36	10,327,842	+1.85(+2.24%)
Feb 28, 2024	82.28	82.94	81.77	82.51	6,403,694	-0.74(-0.89%)
Feb 27, 2024	82.78	83.34	80.72	83.25	7,656,081	+3.27(+4.09%)
Feb 26, 2024	81.38	81.51	79.97	79.99	4,749,657	-1.66(-2.04%)
Feb 23, 2024	81.20	82.10	80.93	81.65	2,793,151	+0.45(+0.55%)
Feb 22, 2024	81.25	81.71	80.65	81.20	4,170,390	-0.55(-0.68%)
Feb 21, 2024	80.80	81.82	80.44	81.76	4,203,513	+1.66(+2.08%)
Feb 20, 2024	80.80	81.47	79.96	80.09	4,082,486	-0.47(-0.58%)
Feb 16, 2024	80.48	81.19	79.90	80.56	6,354,484	-0.01(-0.01%)
Feb 15, 2024	78.29	80.87	78.25	80.57	6,713,782	+2.54(+3.25%)
Feb 14, 2024	78.08	78.36	77.31	78.03	3,398,121	+0.02(+0.03%)
Feb 13, 2024	78.57	78.77	76.76	78.01	7,441,078	+1.18(+1.53%)
Feb 12, 2024	75.83	76.96	75.57	76.84	2,525,601	+0.92(+1.21%)
Feb 09, 2024	74.99	75.98	74.83	75.92	2,736,912	+0.71(+0.95%)
Feb 08, 2024	75.38	75.56	74.49	75.20	3,325,306	-0.51(-0.67%)
Feb 07, 2024	75.91	76.07	75.16	75.71	3,153,283	+0.10(+0.13%)
Feb 06, 2024	75.15	75.85	74.81	75.61	3,276,362	+0.42(+0.56%)
Feb 05, 2024	76.27	76.30	75.13	75.19	2,879,832	-1.79(-2.33%)
Feb 02, 2024	77.28	77.66	76.15	76.98	3,010,270	-1.04(-1.33%)
Feb 01, 2024	76.37	78.07	75.95	78.02	2,820,224	+1.52(+1.98%)
Jan 31, 2024	77.43	78.24	75.92	76.50	3,719,761	-0.29(-0.38%)
Jan 30, 2024	76.37	77.27	75.89	76.79	2,567,262	+0.06(+0.08%)
Jan 29, 2024	76.22	76.95	75.54	76.74	2,355,395	+0.53(+0.69%)
Jan 26, 2024	76.45	77.05	75.98	76.21	2,499,202	-0.24(-0.32%)
Jan 25, 2024	76.40	76.63	75.42	76.45	3,251,128	+1.08(+1.43%)
Jan 24, 2024	77.05	77.28	75.21	75.37	5,193,704	-1.10(-1.43%)
Jan 23, 2024	75.76	76.61	75.39	76.47	3,898,249	+0.83(+1.10%)
Jan 22, 2024	75.90	76.60	75.09	75.64	3,034,515	-0.43(-0.57%)
Jan 19, 2024	76.60	76.84	75.42	76.07	4,393,754	-0.49(-0.64%)
Jan 18, 2024	77.59	77.83	76.32	76.56	6,276,470	-1.50(-1.92%)
Jan 17, 2024	78.95	79.39	77.43	78.06	4,488,750	-1.22(-1.54%)
Jan 16, 2024	79.30	79.82	78.98	79.28	7,048,390	-0.50(-0.63%)
Jan 12, 2024	79.16	80.03	78.89	79.78	4,773,003	+1.07(+1.36%)
Jan 11, 2024	79.68	80.01	78.24	78.71	3,651,216	-2.09(-2.59%)
Jan 10, 2024	82.11	82.20	80.76	80.81	3,118,849	-1.56(-1.89%)
Jan 09, 2024	82.26	82.72	81.91	82.36	2,975,186	-0.37(-0.45%)
Jan 08, 2024	82.01	82.79	81.87	82.74	2,524,815	+0.43(+0.52%)
Jan 05, 2024	81.39	82.77	81.24	82.31	2,516,827	+0.67(+0.82%)
Jan 04, 2024	81.58	82.22	81.32	81.64	3,222,294	+0.01(+0.01%)
Jan 03, 2024	81.88	81.96	81.12	81.63	2,977,468	+0.20(+0.24%)
Jan 02, 2024	79.30	81.59	79.11	81.43	3,540,379	+1.92(+2.41%)
Dec 29, 2023	79.35	79.60	78.77	79.52	2,534,343	-0.11(-0.14%)
Dec 28, 2023	78.77	79.70	78.66	79.62	2,211,317	+0.51(+0.64%)
Dec 27, 2023	79.02	79.17	78.55	79.11	2,664,443	+0.08(+0.10%)
Dec 26, 2023	78.81	79.37	78.67	79.04	1,786,991	+0.34(+0.44%)
Dec 22, 2023	78.88	79.71	78.65	78.69	2,834,476	+0.33(+0.42%)
Dec 21, 2023	78.94	79.12	77.78	78.36	4,179,645	-0.27(-0.35%)
Dec 20, 2023	80.33	80.76	78.61	78.63	3,475,159	-1.77(-2.20%)
Dec 19, 2023	80.35	80.58	79.87	80.41	2,401,502	+0.39(+0.49%)
Dec 18, 2023	80.51	81.18	79.79	80.01	3,400,370	-0.49(-0.61%)
Dec 15, 2023	80.78	81.83	80.19	80.50	11,198,446	-1.08(-1.32%)
Dec 14, 2023	82.16	82.91	81.42	81.58	7,090,325	-0.23(-0.29%)
Dec 13, 2023	78.52	81.93	78.17	81.82	4,168,886	+3.50(+4.46%)
Dec 12, 2023	78.91	78.97	77.93	78.32	3,163,159	-0.48(-0.61%)
Dec 11, 2023	78.14	79.07	77.84	78.80	3,790,427	+0.83(+1.07%)
Dec 08, 2023	78.44	78.75	77.57	77.97	2,766,073	-0.55(-0.70%)
Dec 07, 2023	78.81	79.30	78.15	78.52	2,878,949	-0.16(-0.20%)
Dec 06, 2023	78.28	78.79	77.90	78.67	2,990,739	+1.03(+1.32%)
Dec 05, 2023	78.53	78.66	77.35	77.65	2,977,083	-0.80(-1.02%)
Dec 04, 2023	78.28	79.27	78.00	78.45	3,522,883	-0.37(-0.47%)
Dec 01, 2023	78.15	79.08	77.67	78.82	2,844,841	+0.94(+1.21%)
Nov 30, 2023	77.61	77.97	77.11	77.88	3,837,062	+0.33(+0.42%)
Nov 29, 2023	78.38	78.59	77.36	77.55	3,056,728	-0.50(-0.65%)
Nov 28, 2023	76.85	78.53	76.54	78.06	3,484,634	+1.16(+1.50%)
Nov 27, 2023	76.96	77.19	76.11	76.90	2,731,334	+0.05(+0.06%)
Nov 24, 2023	76.80	76.85	76.20	76.85	1,164,639	+0.24(+0.32%)
Nov 22, 2023	76.36	76.64	75.84	76.61	2,553,321	+0.21(+0.27%)
Nov 21, 2023	75.85	76.53	75.15	76.40	3,690,252	+0.83(+1.10%)
Nov 20, 2023	75.38	75.83	74.34	75.57	3,574,796	-0.20(-0.26%)
Nov 17, 2023	76.09	76.28	75.26	75.77	3,583,194	+0.01(+0.01%)
Nov 16, 2023	75.85	76.45	75.29	75.76	4,474,028	+0.83(+1.11%)
Nov 15, 2023	75.66	76.80	74.84	74.92	3,477,661	-0.86(-1.14%)
Nov 14, 2023	75.14	76.35	75.01	75.79	3,918,846	+2.34(+3.19%)
Nov 13, 2023	75.67	75.96	73.40	73.45	4,647,067	-2.62(-3.45%)
Nov 10, 2023	76.15	76.48	75.51	76.07	3,553,807	+0.43(+0.57%)
Nov 09, 2023	76.00	76.73	75.42	75.64	3,048,658	-0.01(-0.01%)
Nov 08, 2023	75.95	76.10	74.75	75.65	3,113,204	-0.68(-0.89%)
Nov 07, 2023	76.66	77.16	76.16	76.33	3,912,140	-0.39(-0.50%)
Nov 06, 2023	77.22	77.57	76.31	76.71	3,484,056	-0.45(-0.59%)
Nov 03, 2023	77.62	78.48	77.05	77.17	4,286,993	+0.46(+0.61%)
Nov 02, 2023	73.76	77.63	73.76	76.70	5,753,437	+2.67(+3.61%)
Nov 01, 2023	73.27	74.50	72.34	74.03	4,200,206	+0.91(+1.24%)
Oct 31, 2023	73.29	73.42	72.53	73.12	4,231,475	+0.13(+0.17%)
Oct 30, 2023	72.73	73.54	71.99	73.00	3,789,720	+0.46(+0.64%)
Oct 27, 2023	73.08	73.57	72.28	72.53	2,971,450	-0.81(-1.11%)
Oct 26, 2023	73.11	74.17	72.97	73.34	3,371,823	+0.40(+0.54%)
Oct 25, 2023	72.23	73.20	72.00	72.95	5,074,724	+0.60(+0.83%)
Oct 24, 2023	71.48	72.55	71.39	72.35	3,170,433	+1.35(+1.90%)
Oct 23, 2023	70.31	71.92	69.71	71.00	3,971,889	+0.00(+0.00%)
Oct 20, 2023	71.99	72.75	70.93	71.00	3,378,520	-1.04(-1.44%)
Oct 19, 2023	72.59	73.17	71.91	72.04	2,862,262	-0.73(-1.00%)
Oct 18, 2023	73.18	73.73	72.21	72.76	2,944,709	-0.48(-0.66%)
Oct 17, 2023	73.18	73.96	72.75	73.25	2,310,684	-0.38(-0.51%)
Oct 16, 2023	72.43	74.30	71.99	73.63	5,069,844	+1.54(+2.14%)
Oct 13, 2023	71.58	72.39	71.22	72.09	2,902,983	+0.96(+1.35%)
Oct 12, 2023	72.38	72.45	70.37	71.13	3,929,016	-1.74(-2.39%)
Oct 11, 2023	72.47	73.02	71.76	72.87	2,467,515	+1.02(+1.41%)
Oct 10, 2023	71.30	71.92	71.09	71.85	5,217,405	+0.55(+0.77%)
Oct 09, 2023	70.18	71.33	69.83	71.30	3,503,704	+1.42(+2.04%)
Oct 06, 2023	68.25	69.98	67.16	69.88	4,736,158	+0.83(+1.21%)
Oct 05, 2023	70.73	70.75	67.98	69.05	8,369,548	-1.90(-2.67%)
Oct 04, 2023	70.55	71.19	69.65	70.94	4,165,017	+0.46(+0.66%)
Oct 03, 2023	68.76	70.75	67.64	70.48	6,082,182	+0.94(+1.35%)
Oct 02, 2023	72.25	72.56	68.77	69.54	6,561,965	-3.27(-4.49%)
Sep 29, 2023	72.83	73.46	72.05	72.81	3,536,756	+0.53(+0.74%)
Sep 28, 2023	73.76	73.93	71.85	72.28	3,278,446	-1.15(-1.57%)
Sep 27, 2023	73.90	74.07	72.48	73.43	3,570,353	-0.46(-0.63%)
Sep 26, 2023	76.03	76.03	73.77	73.90	3,006,276	-2.27(-2.97%)
Sep 25, 2023	76.32	76.25	75.69	76.16	2,302,677	-0.47(-0.62%)
Sep 22, 2023	76.92	77.25	76.51	76.64	2,598,983	-0.69(-0.89%)
Sep 21, 2023	77.82	78.33	77.06	77.32	3,268,002	-0.55(-0.71%)
Sep 20, 2023	77.96	78.77	77.36	77.87	2,142,532	+0.38(+0.49%)
Sep 19, 2023	77.70	78.05	77.30	77.50	2,312,496	-0.16(-0.21%)
Sep 18, 2023	77.71	77.98	76.94	77.66	1,705,562	+0.18(+0.24%)
Sep 15, 2023	78.10	78.41	77.42	77.48	4,750,086	-0.54(-0.69%)
Sep 14, 2023	77.23	78.11	77.18	78.02	2,871,578	+1.23(+1.60%)
Sep 13, 2023	75.51	77.10	75.49	76.79	3,026,550	+1.46(+1.94%)
Sep 12, 2023	75.24	75.50	74.76	75.33	2,770,521	+0.02(+0.03%)
Sep 11, 2023	75.30	76.03	75.24	75.31	2,624,539	+0.06(+0.08%)
Sep 08, 2023	74.92	75.37	74.70	75.25	2,236,642	+0.39(+0.52%)
Sep 07, 2023	74.56	75.44	74.33	74.86	2,995,643	+0.93(+1.26%)
Sep 06, 2023	73.44	74.13	73.33	73.94	2,843,328	+0.37(+0.50%)
Sep 05, 2023	74.87	74.93	73.05	73.57	3,070,794	-1.47(-1.96%)
Sep 01, 2023	76.34	76.51	74.55	75.04	2,632,479	-0.85(-1.12%)
Aug 31, 2023	77.13	77.28	75.79	75.89	3,198,113	-1.01(-1.31%)
Aug 30, 2023	76.97	77.28	76.52	76.90	1,916,090	-0.18(-0.24%)
Aug 29, 2023	76.81	77.47	76.57	77.08	2,032,803	+0.42(+0.54%)
Aug 28, 2023	77.14	77.40	76.41	76.66	1,661,532	-0.13(-0.16%)
Aug 25, 2023	76.47	77.26	76.33	76.79	1,937,978	+0.48(+0.63%)
Aug 24, 2023	76.82	77.89	76.27	76.31	2,879,305	-0.58(-0.76%)
Aug 23, 2023	76.48	76.93	76.19	76.89	3,144,035	+0.78(+1.03%)
Aug 22, 2023	75.92	76.39	75.70	76.10	2,642,770	+0.06(+0.08%)
Aug 21, 2023	76.47	76.64	75.31	76.05	2,656,324	-0.45(-0.58%)
Aug 18, 2023	76.18	76.72	75.93	76.49	3,259,541	+0.23(+0.30%)
Aug 17, 2023	76.83	77.44	76.24	76.26	2,882,741	-0.40(-0.52%)
Aug 16, 2023	76.77	77.34	76.40	76.66	3,394,539	+0.09(+0.11%)
Aug 15, 2023	76.96	77.09	76.35	76.57	3,518,009	-0.87(-1.13%)
Aug 14, 2023	78.57	78.57	77.23	77.44	2,823,254	-1.07(-1.37%)
Aug 11, 2023	78.54	78.97	78.18	78.51	2,135,841	+0.03(+0.04%)
Aug 10, 2023	78.83	79.37	78.10	78.48	4,218,861	+0.36(+0.46%)
Aug 09, 2023	77.44	78.54	77.30	78.13	4,006,353	+0.70(+0.90%)
Aug 08, 2023	77.25	77.67	76.36	77.43	3,963,723	-0.06(-0.07%)
Aug 07, 2023	78.08	78.55	77.37	77.49	3,408,373	-0.34(-0.44%)
Aug 04, 2023	78.81	79.38	77.53	77.83	2,691,535	-0.72(-0.91%)
Aug 03, 2023	80.77	80.89	78.54	78.55	3,431,517	-2.40(-2.97%)
Aug 02, 2023	80.37	81.28	80.19	80.96	3,299,485	+0.45(+0.56%)
Aug 01, 2023	81.28	81.44	80.30	80.50	3,950,576	-0.68(-0.84%)
Jul 31, 2023	81.89	82.14	80.54	81.19	6,162,103	-0.65(-0.80%)
Jul 28, 2023	81.92	83.08	81.46	81.84	3,679,102	+0.15(+0.19%)
Jul 27, 2023	83.63	83.97	80.73	81.68	5,076,638	-2.25(-2.68%)
Jul 26, 2023	83.80	85.12	83.53	83.93	2,876,422	+0.07(+0.08%)
Jul 25, 2023	83.70	84.55	83.46	83.87	2,784,444	-0.06(-0.07%)
Jul 24, 2023	84.16	84.39	83.30	83.93	2,486,463	-0.32(-0.38%)
Jul 21, 2023	83.47	84.61	83.31	84.24	8,981,289	+1.06(+1.28%)
Jul 20, 2023	81.96	83.28	81.65	83.18	2,974,903	+1.39(+1.70%)
Jul 19, 2023	81.20	82.50	81.19	81.79	2,955,996	+0.67(+0.83%)
Jul 18, 2023	82.03	82.75	80.49	81.12	3,174,100	-0.78(-0.95%)
Jul 17, 2023	83.25	83.35	81.85	81.89	3,300,536	-1.67(-1.99%)
Jul 14, 2023	83.40	83.91	82.72	83.56	2,757,243	-0.06(-0.07%)
Jul 13, 2023	83.50	83.85	83.16	83.62	3,283,454	+0.01(+0.01%)
Jul 12, 2023	82.56	83.85	82.30	83.61	3,747,359	+1.20(+1.45%)
Jul 11, 2023	80.96	82.51	80.75	82.41	3,437,746	+1.61(+1.99%)
Jul 10, 2023	80.76	81.36	80.09	80.80	3,811,160	+0.05(+0.06%)
Jul 07, 2023	81.33	81.46	80.72	80.75	1,830,335	-1.00(-1.22%)
Jul 06, 2023	81.56	82.04	80.96	81.75	2,650,349	-0.45(-0.55%)
Jul 05, 2023	81.53	82.85	81.17	82.20	3,080,140	+0.46(+0.56%)