Skip to main content

American Electric Power (NQ: AEP )

103.22 -0.99 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.77 71.02 69.44 70.40 3,747,772 +0.30(+0.43%)
Jan 28, 2021 70.44 71.58 70.05 70.10 2,427,909 +0.10(+0.15%)
Jan 27, 2021 70.65 71.93 69.69 69.99 2,903,030 -1.20(-1.69%)
Jan 26, 2021 71.52 71.83 70.28 71.19 3,602,299 -0.67(-0.93%)
Jan 25, 2021 70.98 72.31 70.78 71.86 2,851,875 +0.44(+0.62%)
Jan 22, 2021 70.31 71.75 70.28 71.42 4,355,047 +0.97(+1.37%)
Jan 21, 2021 70.48 71.01 69.87 70.45 3,708,721 +0.19(+0.27%)
Jan 20, 2021 69.93 70.52 69.24 70.26 2,972,871 +0.03(+0.05%)
Jan 19, 2021 70.44 70.63 69.07 70.23 3,235,053 +0.21(+0.30%)
Jan 15, 2021 66.96 70.21 66.96 70.02 4,893,825 +1.43(+2.08%)
Jan 14, 2021 67.92 68.77 67.12 68.59 9,243,040 +0.59(+0.87%)
Jan 13, 2021 67.92 68.30 67.34 68.00 8,533,224 +0.27(+0.40%)
Jan 12, 2021 67.74 68.18 66.84 67.73 3,588,917 -0.81(-1.19%)
Jan 11, 2021 68.83 68.93 67.72 68.54 2,726,708 -0.35(-0.51%)
Jan 08, 2021 69.32 69.63 68.40 68.90 3,516,539 -0.62(-0.89%)
Jan 07, 2021 71.74 71.74 69.50 69.51 3,176,673 -1.91(-2.67%)
Jan 06, 2021 70.58 71.99 70.15 71.42 3,118,950 +0.57(+0.80%)
Jan 05, 2021 71.18 71.38 70.45 70.85 2,541,519 -0.10(-0.13%)
Jan 04, 2021 72.51 72.60 70.66 70.95 3,715,523 -1.51(-2.08%)
Dec 31, 2020 72.45 72.45 72.45 2,121,903 +1.53(+2.16%)
Dec 30, 2020 70.52 71.09 70.51 70.92 2,121,903 +0.29(+0.41%)
Dec 29, 2020 70.87 71.51 70.51 70.64 1,977,633 -0.09(-0.12%)
Dec 28, 2020 71.12 71.26 70.19 70.72 1,858,599 -0.12(-0.17%)
Dec 24, 2020 70.34 70.98 69.97 70.84 871,147 +0.62(+0.88%)
Dec 23, 2020 71.25 71.58 70.22 70.23 2,798,546 -0.60(-0.85%)
Dec 22, 2020 71.30 71.39 70.39 70.83 3,328,522 -0.63(-0.88%)
Dec 21, 2020 71.97 72.25 70.36 71.45 3,512,889 -1.02(-1.40%)
Dec 18, 2020 72.79 73.61 71.89 72.47 16,502,611 -0.50(-0.68%)
Dec 17, 2020 72.45 73.73 72.41 72.97 2,971,135 +0.90(+1.24%)
Dec 16, 2020 73.28 73.81 71.87 72.07 2,632,199 -1.27(-1.73%)
Dec 15, 2020 71.96 73.46 71.48 73.34 2,755,380 +1.81(+2.53%)
Dec 14, 2020 72.92 73.50 71.47 71.53 3,167,609 -0.48(-0.66%)
Dec 11, 2020 71.39 72.12 71.25 72.01 2,165,686 +0.24(+0.34%)
Dec 10, 2020 73.09 73.12 71.53 71.77 2,815,176 -0.97(-1.34%)
Dec 09, 2020 72.65 72.96 72.07 72.74 2,863,763 +0.10(+0.13%)
Dec 08, 2020 72.80 73.16 71.95 72.65 2,386,900 -0.30(-0.42%)
Dec 07, 2020 72.09 73.20 72.05 72.95 2,925,282 +0.39(+0.54%)
Dec 04, 2020 73.60 73.99 71.91 72.56 3,555,959 -1.17(-1.59%)
Dec 03, 2020 74.47 74.56 73.28 73.73 2,976,983 -0.98(-1.32%)
Dec 02, 2020 73.84 74.79 73.16 74.72 2,136,153 +0.57(+0.77%)
Dec 01, 2020 74.16 75.07 73.62 74.14 3,864,593 +0.28(+0.38%)
Nov 30, 2020 73.80 74.18 73.10 73.86 4,004,632 -0.03(-0.04%)
Nov 27, 2020 74.19 74.32 73.21 73.89 1,326,948 -0.39(-0.53%)
Nov 25, 2020 74.06 74.43 73.33 74.28 2,616,200 +0.48(+0.65%)
Nov 24, 2020 73.18 73.93 72.51 73.80 3,291,474 +1.23(+1.69%)
Nov 23, 2020 72.41 72.94 71.70 72.58 4,918,539 +0.80(+1.12%)
Nov 20, 2020 71.17 72.04 70.31 71.78 6,713,236 +0.03(+0.05%)
Nov 19, 2020 72.51 72.82 71.33 71.74 5,055,630 -1.46(-2.00%)
Nov 18, 2020 75.94 75.94 73.13 73.20 3,287,691 -2.26(-3.00%)
Nov 17, 2020 77.35 77.60 75.26 75.47 3,508,274 -2.16(-2.78%)
Nov 16, 2020 77.68 78.15 76.57 77.62 4,828,073 -0.57(-0.73%)
Nov 13, 2020 78.33 78.72 77.61 78.20 2,225,333 +0.20(+0.26%)
Nov 12, 2020 78.65 79.08 77.30 78.00 1,939,431 -1.31(-1.66%)
Nov 11, 2020 79.42 80.74 78.95 79.31 2,405,287 +0.31(+0.40%)
Nov 10, 2020 78.35 79.82 77.78 79.00 2,973,304 +0.46(+0.59%)
Nov 09, 2020 80.77 81.97 78.34 78.54 4,222,948 +0.07(+0.09%)
Nov 06, 2020 78.63 79.32 78.08 78.47 2,486,110 +0.18(+0.23%)
Nov 05, 2020 78.61 80.12 78.17 78.29 3,490,456 +0.48(+0.62%)
Nov 04, 2020 78.23 79.51 77.66 77.80 2,782,852 -0.64(-0.81%)
Nov 03, 2020 79.48 79.48 78.06 78.44 3,344,783 -0.29(-0.37%)
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.