Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Electric Power (NQ: AEP )

86.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 77.60 77.98 77.43 77.60 2,589,819 +0.41(+0.53%)
May 27, 2021 77.53 77.57 77.13 77.20 2,718,058 -0.18(-0.23%)
May 26, 2021 77.69 77.78 77.22 77.38 2,200,603 -0.16(-0.21%)
May 25, 2021 78.19 78.30 77.24 77.54 2,045,423 -0.58(-0.74%)
May 24, 2021 78.56 78.61 78.00 78.12 1,733,425 -0.07(-0.09%)
May 21, 2021 78.15 78.39 77.78 78.19 2,234,039 +0.35(+0.45%)
May 20, 2021 77.48 78.48 77.33 77.84 2,432,581 +0.31(+0.40%)
May 19, 2021 77.21 77.68 76.50 77.53 2,769,260 +0.15(+0.20%)
May 18, 2021 77.50 77.67 76.84 77.38 3,469,665 +0.27(+0.35%)
May 17, 2021 78.03 78.42 76.84 77.11 4,784,929 -1.18(-1.51%)
May 14, 2021 78.43 78.92 78.16 78.29 2,463,431 +0.22(+0.28%)
May 13, 2021 76.70 78.61 76.43 78.07 3,353,154 +1.39(+1.81%)
May 12, 2021 77.87 78.17 76.57 76.68 4,102,753 -1.29(-1.65%)
May 11, 2021 79.23 79.50 77.45 77.97 6,741,858 -1.04(-1.31%)
May 10, 2021 79.00 79.69 78.79 79.01 4,756,501 +0.33(+0.42%)
May 07, 2021 78.57 79.45 78.41 78.68 2,900,290 -0.17(-0.22%)
May 06, 2021 78.48 79.13 77.98 78.85 1,837,576 +0.58(+0.74%)
May 05, 2021 79.00 79.01 77.58 78.27 2,130,454 -0.81(-1.03%)
May 04, 2021 79.12 79.69 78.50 79.08 3,070,053 -0.27(-0.34%)
May 03, 2021 79.70 80.08 79.15 79.35 2,314,464 -0.03(-0.03%)
Apr 30, 2021 78.97 79.46 78.33 79.38 3,149,237 +0.55(+0.70%)
Apr 29, 2021 77.49 78.86 77.45 78.82 2,897,874 +1.22(+1.57%)
Apr 28, 2021 78.22 78.38 77.27 77.61 5,485,763 -0.42(-0.54%)
Apr 27, 2021 78.15 78.66 77.92 78.03 2,428,933 -0.36(-0.46%)
Apr 26, 2021 78.79 78.79 77.88 78.38 1,948,591 -0.09(-0.11%)
Apr 23, 2021 79.10 79.10 78.17 78.47 3,505,746 -0.22(-0.28%)
Apr 22, 2021 78.42 79.78 78.23 78.70 3,079,907 -1.25(-1.57%)
Apr 21, 2021 80.37 80.93 79.67 79.95 2,975,764 -0.71(-0.88%)
Apr 20, 2021 79.64 81.09 79.37 80.66 3,725,127 +1.33(+1.68%)
Apr 19, 2021 79.23 79.64 78.80 79.32 3,076,660 +0.09(+0.11%)
Apr 16, 2021 78.91 79.55 78.54 79.23 2,657,948 +0.66(+0.84%)
Apr 15, 2021 78.02 78.67 77.69 78.57 3,357,543 +0.66(+0.85%)
Apr 14, 2021 77.31 77.93 76.93 77.91 2,864,820 +0.31(+0.40%)
Apr 13, 2021 76.69 77.78 76.06 77.60 2,749,883 +0.64(+0.84%)
Apr 12, 2021 76.99 77.60 76.70 76.95 3,715,722 +0.10(+0.13%)
Apr 09, 2021 77.01 77.58 76.79 76.85 3,299,999 -0.16(-0.21%)
Apr 08, 2021 77.69 77.84 76.95 77.01 3,145,776 -0.55(-0.72%)
Apr 07, 2021 77.78 77.99 77.21 77.57 2,104,526 -0.07(-0.09%)
Apr 06, 2021 77.30 77.69 76.65 77.64 1,937,077 +0.43(+0.56%)
Apr 05, 2021 76.25 77.60 76.19 77.21 1,902,464 +0.67(+0.88%)
Apr 01, 2021 75.97 76.58 75.43 76.54 2,436,219 +0.75(+0.99%)
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%)
Jan 04, 2021 73.88 73.98 72.00 72.29 3,646,399 -1.53(-2.08%)
Dec 31, 2020 73.83 73.83 73.83 2,082,427 +1.56(+2.16%)
Dec 30, 2020 71.86 72.44 71.84 72.27 2,082,427 +0.29(+0.41%)
Dec 29, 2020 72.21 72.86 71.84 71.98 1,940,841 -0.09(-0.12%)
Dec 28, 2020 72.47 72.61 71.52 72.06 1,824,022 -0.12(-0.17%)
Dec 24, 2020 71.67 72.33 71.29 72.19 854,940 +0.63(+0.88%)
Dec 23, 2020 72.60 72.94 71.55 71.56 2,746,482 -0.61(-0.85%)
Dec 22, 2020 72.65 72.75 71.73 72.17 3,266,598 -0.64(-0.88%)
Dec 21, 2020 73.33 73.62 71.69 72.81 3,447,535 -1.04(-1.40%)
Dec 18, 2020 74.17 75.01 73.25 73.85 16,195,598 -0.51(-0.68%)
Dec 17, 2020 73.83 75.13 73.78 74.35 2,915,860 +0.91(+1.24%)
Dec 16, 2020 74.67 75.21 73.23 73.44 2,583,230 -1.29(-1.73%)
Dec 15, 2020 73.32 74.86 72.84 74.73 2,704,119 +1.84(+2.53%)
Dec 14, 2020 74.30 74.89 72.83 72.89 3,108,679 -0.49(-0.66%)
Dec 11, 2020 72.75 73.48 72.60 73.38 2,125,396 +0.25(+0.34%)
Dec 10, 2020 74.48 74.50 72.89 73.13 2,762,802 -0.99(-1.34%)
Dec 09, 2020 74.02 74.34 73.44 74.12 2,810,486 +0.10(+0.13%)
Dec 08, 2020 74.18 74.55 73.31 74.02 2,342,494 -0.31(-0.42%)
Dec 07, 2020 73.46 74.59 73.41 74.33 2,870,860 +0.40(+0.54%)
Dec 04, 2020 75.00 75.39 73.27 73.93 3,489,804 -1.20(-1.59%)
Dec 03, 2020 75.89 75.97 74.67 75.13 2,921,599 -1.00(-1.32%)
Dec 02, 2020 75.24 76.20 74.55 76.13 2,096,412 +0.59(+0.77%)
Dec 01, 2020 75.57 76.50 75.02 75.55 3,792,697 +0.28(+0.38%)
Nov 30, 2020 75.20 75.58 74.48 75.26 3,930,130 -0.03(-0.04%)
Nov 27, 2020 75.60 75.73 74.59 75.29 1,302,261 -0.40(-0.53%)
Nov 25, 2020 75.46 75.84 74.72 75.69 2,567,528 +0.49(+0.65%)
Nov 24, 2020 74.56 75.33 73.88 75.20 3,230,239 +1.25(+1.69%)
Nov 23, 2020 73.78 74.32 73.06 73.95 4,827,035 +0.82(+1.12%)
Nov 20, 2020 72.52 73.40 71.65 73.14 6,588,344 +0.04(+0.05%)
Nov 19, 2020 73.88 74.20 72.68 73.10 4,961,575 -1.49(-2.00%)
Nov 18, 2020 77.37 77.38 74.52 74.59 3,226,527 -2.31(-3.00%)
Nov 17, 2020 78.82 79.07 76.68 76.90 3,443,007 -2.20(-2.78%)
Nov 16, 2020 79.15 79.63 78.02 79.09 4,738,252 -0.59(-0.73%)
Nov 13, 2020 79.81 80.21 79.09 79.68 2,183,933 +0.20(+0.26%)
Nov 12, 2020 80.14 80.58 78.77 79.48 1,903,350 -1.34(-1.66%)
Nov 11, 2020 80.93 82.27 80.44 80.81 2,360,539 +0.32(+0.40%)
Nov 10, 2020 79.83 81.34 79.25 80.50 2,917,989 +0.47(+0.59%)
Nov 09, 2020 82.30 83.53 79.82 80.03 4,144,384 +0.07(+0.09%)
Nov 06, 2020 80.12 80.83 79.56 79.95 2,439,858 +0.18(+0.23%)
Nov 05, 2020 80.10 81.63 79.66 79.77 3,425,520 +0.49(+0.62%)
Nov 04, 2020 79.72 81.02 79.14 79.28 2,731,080 -0.65(-0.81%)
Nov 03, 2020 80.98 80.98 79.54 79.93 3,282,557 -0.30(-0.37%)
Nov 02, 2020 79.88 80.24 78.94 80.23 3,606,411 +1.14(+1.45%)
Oct 30, 2020 79.67 80.15 78.05 79.08 2,746,205 -0.54(-0.67%)
Oct 29, 2020 79.20 80.45 78.13 79.62 2,519,553 +0.19(+0.24%)
Oct 28, 2020 80.97 82.17 79.30 79.43 3,316,272 -1.94(-2.39%)
Oct 27, 2020 81.85 82.49 80.87 81.37 2,826,763 -0.93(-1.13%)
Oct 26, 2020 80.43 82.85 80.43 82.30 4,267,710 +1.50(+1.86%)
Oct 23, 2020 81.04 81.18 80.48 80.80 4,009,232 -0.28(-0.35%)
Oct 22, 2020 79.30 81.52 78.96 81.08 3,989,019 +1.58(+1.99%)
Oct 21, 2020 79.51 80.35 79.22 79.50 2,961,674 -0.25(-0.31%)
Oct 20, 2020 80.82 80.82 79.16 79.74 4,147,179 -0.53(-0.66%)
Oct 19, 2020 80.40 80.79 79.97 80.27 2,535,483 -0.21(-0.26%)
Oct 16, 2020 78.93 80.63 78.58 80.48 2,236,309 +1.74(+2.21%)
Oct 15, 2020 77.88 79.69 77.88 78.74 1,904,957 +0.18(+0.22%)
Oct 14, 2020 78.73 79.19 77.91 78.57 2,596,401 +0.10(+0.12%)
Oct 13, 2020 79.05 79.11 77.77 78.47 3,528,693 -1.10(-1.38%)
Oct 12, 2020 78.88 80.25 78.19 79.57 2,617,445 +0.58(+0.73%)
Oct 09, 2020 79.10 79.10 77.88 78.99 3,109,637 +0.39(+0.49%)
Oct 08, 2020 78.20 78.99 77.71 78.60 1,849,352 +0.68(+0.87%)
Oct 07, 2020 78.09 78.84 77.47 77.92 2,566,566 +0.16(+0.20%)
Oct 06, 2020 76.17 78.86 75.94 77.76 4,968,955 +1.21(+1.59%)
Oct 05, 2020 74.97 76.80 74.09 76.55 3,863,266 +1.54(+2.05%)
Oct 02, 2020 72.75 75.28 72.30 75.01 4,456,699 +1.97(+2.70%)
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.