Skip to main content

American Electric Power (NQ: AEP )

84.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.63 76.14 75.28 75.79 3,632,690 -0.03(-0.04%)
Mar 30, 2021 76.52 76.52 74.89 75.82 2,713,931 -0.99(-1.29%)
Mar 29, 2021 75.68 77.07 75.39 76.81 2,950,196 +0.76(+1.00%)
Mar 26, 2021 75.56 76.09 74.88 76.05 3,436,009 +0.24(+0.32%)
Mar 25, 2021 76.48 76.81 75.47 75.81 3,781,280 -0.24(-0.32%)
Mar 24, 2021 75.35 76.48 74.98 76.05 3,235,612 +0.31(+0.41%)
Mar 23, 2021 75.16 76.20 74.71 75.73 2,963,835 +0.90(+1.21%)
Mar 22, 2021 75.30 75.48 74.39 74.83 3,189,959 -0.04(-0.05%)
Mar 19, 2021 74.15 75.29 73.35 74.87 10,645,427 +0.96(+1.30%)
Mar 18, 2021 73.62 73.99 72.69 73.91 2,626,179 +0.43(+0.58%)
Mar 17, 2021 74.60 74.90 73.35 73.48 3,391,613 -1.23(-1.65%)
Mar 16, 2021 73.19 74.76 73.19 74.71 5,704,462 +1.09(+1.48%)
Mar 15, 2021 72.53 73.67 72.52 73.62 3,586,853 +1.11(+1.53%)
Mar 12, 2021 71.96 72.90 71.31 72.51 2,947,961 +0.93(+1.30%)
Mar 11, 2021 72.33 73.20 71.57 71.58 3,497,481 -1.07(-1.48%)
Mar 10, 2021 72.68 73.00 71.93 72.66 3,932,357 +0.54(+0.74%)
Mar 09, 2021 72.36 72.64 71.86 72.12 3,204,862 +0.10(+0.14%)
Mar 08, 2021 70.54 72.44 70.42 72.02 3,592,986 +1.42(+2.02%)
Mar 05, 2021 69.35 70.95 69.12 70.60 4,674,739 +1.48(+2.14%)
Mar 04, 2021 68.30 69.90 68.17 69.12 4,548,038 +0.83(+1.22%)
Mar 03, 2021 68.21 68.42 67.07 68.29 3,277,857 -0.12(-0.17%)
Mar 02, 2021 68.77 69.03 67.91 68.41 4,304,821 -0.23(-0.34%)
Mar 01, 2021 67.48 69.44 67.47 68.64 3,454,745 +1.66(+2.48%)
Feb 26, 2021 68.45 69.19 66.93 66.97 4,953,799 -1.30(-1.90%)
Feb 25, 2021 69.85 69.85 67.77 68.27 4,787,399 -0.72(-1.04%)
Feb 24, 2021 69.95 70.02 68.76 68.99 3,919,428 -0.89(-1.27%)
Feb 23, 2021 69.16 70.47 68.84 69.87 4,090,628 +1.18(+1.72%)
Feb 22, 2021 70.57 70.74 67.48 68.69 4,020,112 -2.07(-2.92%)
Feb 19, 2021 71.70 72.01 70.44 70.76 4,088,566 -1.25(-1.74%)
Feb 18, 2021 70.25 72.20 70.25 72.01 3,875,835 +1.78(+2.54%)
Feb 17, 2021 70.17 71.00 69.99 70.23 2,405,049 +0.27(+0.38%)
Feb 16, 2021 70.34 70.50 69.71 69.96 2,495,180 -0.38(-0.53%)
Feb 12, 2021 70.61 70.98 69.95 70.34 2,143,301 -0.30(-0.43%)
Feb 11, 2021 71.71 71.80 70.48 70.64 2,552,852 -0.95(-1.32%)
Feb 10, 2021 71.57 71.99 71.08 71.59 3,092,129 +0.15(+0.21%)
Feb 09, 2021 71.80 71.99 70.69 71.44 2,400,678 -0.36(-0.50%)
Feb 08, 2021 73.03 73.05 71.28 71.80 2,308,206 -1.07(-1.47%)
Feb 05, 2021 73.14 73.43 72.71 72.87 1,787,480 -0.02(-0.02%)
Feb 04, 2021 72.12 72.93 71.90 72.89 2,010,747 +0.82(+1.14%)
Feb 03, 2021 72.79 73.15 71.99 72.06 2,439,360 -0.74(-1.01%)
Feb 02, 2021 72.10 73.62 71.66 72.80 2,914,754 +0.82(+1.15%)
Feb 01, 2021 71.90 72.48 70.94 71.98 2,144,867 +0.24(+0.33%)
Jan 29, 2021 71.10 72.37 70.76 71.74 3,678,049 +0.31(+0.43%)
Jan 28, 2021 71.77 72.94 71.38 71.43 2,382,741 +0.11(+0.15%)
Jan 27, 2021 71.99 73.30 71.01 71.32 2,849,023 -1.22(-1.69%)
Jan 26, 2021 72.88 73.19 71.61 72.54 3,535,282 -0.68(-0.93%)
Jan 25, 2021 72.33 73.68 72.13 73.23 2,798,819 +0.45(+0.62%)
Jan 22, 2021 71.65 73.11 71.61 72.77 4,274,026 +0.98(+1.37%)
Jan 21, 2021 71.82 72.36 71.19 71.79 3,639,724 +0.19(+0.27%)
Jan 20, 2021 71.26 71.86 70.55 71.59 2,917,563 +0.04(+0.05%)
Jan 19, 2021 71.77 71.97 70.38 71.56 3,174,868 +0.21(+0.30%)
Jan 15, 2021 68.23 71.54 68.23 71.35 4,802,781 +1.45(+2.08%)
Jan 14, 2021 69.21 70.08 68.39 69.89 9,071,084 +0.60(+0.87%)
Jan 13, 2021 69.21 69.59 68.61 69.29 8,374,472 +0.27(+0.40%)
Jan 12, 2021 69.02 69.47 68.11 69.01 3,522,149 -0.83(-1.19%)
Jan 11, 2021 70.14 70.24 69.00 69.84 2,675,981 -0.36(-0.51%)
Jan 08, 2021 70.64 70.95 69.70 70.20 3,451,117 -0.63(-0.89%)
Jan 07, 2021 73.10 73.10 70.81 70.83 3,117,574 -1.94(-2.67%)
Jan 06, 2021 71.92 73.36 71.48 72.77 3,060,925 +0.58(+0.80%)
Jan 05, 2021 72.52 72.74 71.79 72.20 2,494,237 -0.10(-0.13%)
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.