Skip to main content

American Electric Power (NQ: AEP )

86.10 +1.30 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.