Skip to main content

American Electric Power (NQ: AEP )

85.92 +1.12 (+1.32%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.08 77.57 76.55 77.08 3,184,507 +0.00(+0.00%)
Oct 28, 2021 76.70 77.08 2,773,708 +0.37(+0.49%)
Oct 27, 2021 78.01 77.76 76.50 76.70 4,141,768 -0.11(-0.14%)
Oct 26, 2021 77.17 76.80 76.81 3,109,515 -0.23(-0.30%)
Oct 25, 2021 77.86 77.89 76.96 77.04 1,993,703 -0.83(-1.06%)
Oct 22, 2021 77.81 78.11 77.48 77.87 1,946,030 +0.35(+0.45%)
Oct 21, 2021 77.15 77.61 76.97 77.52 1,908,614 +0.27(+0.35%)
Oct 20, 2021 76.61 77.63 76.54 77.25 2,561,746 +1.00(+1.31%)
Oct 19, 2021 75.90 76.42 75.69 76.25 2,444,176 +0.74(+0.98%)
Oct 18, 2021 75.75 75.80 74.92 75.51 2,200,190 -0.45(-0.60%)
Oct 15, 2021 76.43 76.80 75.71 75.97 2,032,105 -0.52(-0.68%)
Oct 14, 2021 76.35 76.68 75.99 76.49 2,475,178 +0.55(+0.72%)
Oct 13, 2021 75.29 76.00 74.48 75.94 2,342,300 +0.83(+1.10%)
Oct 12, 2021 75.12 75.47 74.74 75.11 3,185,795 +0.04(+0.05%)
Oct 11, 2021 76.00 76.05 74.81 75.08 2,441,022 -0.97(-1.28%)
Oct 08, 2021 76.53 76.54 75.96 76.05 2,065,404 -0.51(-0.67%)
Oct 07, 2021 77.18 77.57 76.40 76.56 2,487,878 -0.38(-0.50%)
Oct 06, 2021 75.37 77.04 75.08 76.94 2,964,875 +1.40(+1.86%)
Oct 05, 2021 75.49 75.85 75.22 75.54 2,842,767 -0.02(-0.02%)
Oct 04, 2021 74.01 75.83 73.98 75.56 3,704,125 +1.51(+2.04%)
Oct 01, 2021 74.42 74.68 73.59 74.05 3,496,541 +0.18(+0.25%)
Sep 30, 2021 74.74 74.98 73.81 73.87 3,228,429 -0.90(-1.20%)
Sep 29, 2021 74.00 75.27 73.77 74.77 2,391,556 +0.81(+1.09%)
Sep 28, 2021 74.28 74.40 73.62 73.96 3,828,677 -0.07(-0.10%)
Sep 27, 2021 74.59 75.38 73.95 74.03 2,982,508 -0.63(-0.84%)
Sep 24, 2021 74.85 75.32 74.46 74.66 2,777,533 -0.24(-0.32%)
Sep 23, 2021 75.16 75.81 74.74 74.89 2,819,295 -0.37(-0.50%)
Sep 22, 2021 75.78 75.94 75.02 75.27 2,556,673 -0.25(-0.33%)
Sep 21, 2021 75.93 76.45 75.49 75.51 3,591,496 -0.28(-0.37%)
Sep 20, 2021 76.52 76.70 74.85 75.79 5,319,139 -0.73(-0.95%)
Sep 17, 2021 78.23 78.37 76.02 76.52 7,621,352 -1.71(-2.19%)
Sep 16, 2021 79.20 79.71 78.07 78.23 4,011,912 -1.23(-1.55%)
Sep 15, 2021 79.62 80.17 79.38 79.46 2,819,821 -0.46(-0.58%)
Sep 14, 2021 80.92 80.92 79.64 79.93 2,070,607 -0.44(-0.54%)
Sep 13, 2021 81.50 81.68 79.86 80.36 2,646,615 -0.46(-0.57%)
Sep 10, 2021 82.22 82.29 80.75 80.83 2,276,314 -1.43(-1.74%)
Sep 09, 2021 82.34 82.65 82.15 82.26 1,619,915 -0.25(-0.31%)
Sep 08, 2021 80.98 82.86 80.79 82.51 3,349,893 +1.61(+1.99%)
Sep 07, 2021 82.14 82.14 80.68 80.90 2,162,704 -1.36(-1.66%)
Sep 03, 2021 82.34 82.88 82.14 82.26 1,546,892 -0.47(-0.57%)
Sep 02, 2021 82.31 82.80 82.16 82.74 1,661,686 +0.39(+0.48%)
Sep 01, 2021 81.89 82.64 81.45 82.35 2,783,101 +0.85(+1.04%)
Aug 31, 2021 81.47 81.98 81.19 81.50 2,124,834 -0.05(-0.06%)
Aug 30, 2021 81.17 81.85 80.99 81.55 2,449,445 +0.30(+0.37%)
Aug 27, 2021 81.27 81.71 81.07 81.25 2,022,249 +0.03(+0.03%)
Aug 26, 2021 81.24 81.35 80.73 81.22 1,787,930 -0.06(-0.08%)
Aug 25, 2021 81.19 81.53 80.55 81.28 3,027,752 +0.09(+0.11%)
Aug 24, 2021 81.92 81.92 80.71 81.19 1,857,700 -0.81(-0.99%)
Aug 23, 2021 83.10 83.13 81.72 82.00 3,356,090 -0.87(-1.05%)
Aug 20, 2021 81.85 83.25 81.62 82.87 2,946,483 +0.62(+0.75%)
Aug 19, 2021 82.28 82.96 81.91 82.26 2,970,411 +0.59(+0.72%)
Aug 18, 2021 82.17 82.43 81.45 81.66 3,734,772 -0.74(-0.89%)
Aug 17, 2021 81.92 82.44 81.80 82.40 2,285,858 +0.24(+0.29%)
Aug 16, 2021 81.76 83.04 81.60 82.16 2,121,417 +0.55(+0.68%)
Aug 13, 2021 81.56 81.80 80.98 81.61 4,582,737 +0.67(+0.83%)
Aug 12, 2021 81.31 81.42 80.82 80.94 1,966,344 -0.20(-0.25%)
Aug 11, 2021 81.16 81.59 80.75 81.14 3,918,848 +0.38(+0.47%)
Aug 10, 2021 80.69 81.18 80.31 80.75 2,713,292 -0.01(-0.01%)
Aug 09, 2021 80.78 80.96 80.19 80.76 2,003,988 +0.15(+0.18%)
Aug 06, 2021 80.70 81.20 80.39 80.62 2,334,870 -0.29(-0.36%)
Aug 05, 2021 80.31 81.01 79.76 80.91 3,294,318 +0.75(+0.93%)
Aug 04, 2021 80.31 80.33 79.37 80.16 3,881,623 -0.23(-0.29%)
Aug 03, 2021 80.06 80.88 79.62 80.39 2,375,385 +0.68(+0.85%)
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.