American Electric Power (NQ: AEP )

86.76 +0.24 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 86.92 87.46 86.62 86.76 2,222,916 +0.24(+0.28%)
May 13, 2021 85.00 87.11 84.70 86.52 3,025,772 +1.54(+1.81%)
May 12, 2021 86.29 86.63 84.85 84.98 3,702,184 -1.43(-1.65%)
May 11, 2021 87.80 88.10 85.83 86.41 6,083,622 -1.15(-1.31%)
May 10, 2021 87.55 88.31 87.31 87.56 4,292,104 +0.37(+0.42%)
May 07, 2021 87.07 88.05 86.89 87.19 2,617,123 -0.93(-1.06%)
May 06, 2021 87.71 88.43 87.15 88.12 1,644,241 +0.65(+0.74%)
May 05, 2021 88.29 88.30 86.70 87.47 1,906,305 -0.91(-1.03%)
May 04, 2021 88.42 89.06 87.73 88.38 2,747,047 -0.30(-0.34%)
May 03, 2021 89.07 89.50 88.46 88.68 2,070,955 -0.03(-0.03%)
Apr 30, 2021 88.25 88.80 87.54 88.71 2,817,900 +0.62(+0.70%)
Apr 29, 2021 86.60 88.13 86.56 88.09 2,592,983 +1.36(+1.57%)
Apr 28, 2021 87.42 87.60 86.36 86.73 4,908,595 -0.47(-0.54%)
Apr 27, 2021 87.34 87.91 87.08 87.20 2,173,380 -0.40(-0.46%)
Apr 26, 2021 88.05 88.05 87.04 87.60 1,743,576 -0.10(-0.11%)
Apr 23, 2021 88.40 88.40 87.36 87.70 3,136,900 -0.25(-0.28%)
Apr 22, 2021 87.64 89.16 87.43 87.95 2,755,864 -1.40(-1.57%)
Apr 21, 2021 89.82 90.45 89.04 89.35 2,662,678 -0.79(-0.88%)
Apr 20, 2021 89.00 90.62 88.70 90.14 3,333,199 +1.49(+1.68%)
Apr 19, 2021 88.55 89.00 88.07 88.65 2,752,959 +0.10(+0.11%)
Apr 16, 2021 88.19 88.90 87.77 88.55 2,378,300 +0.74(+0.84%)
Apr 15, 2021 87.19 87.92 86.83 87.81 3,004,289 +0.74(+0.85%)
Apr 14, 2021 86.40 87.09 85.98 87.07 2,563,407 +0.35(+0.40%)
Apr 13, 2021 85.71 86.93 85.00 86.72 2,460,563 +0.72(+0.84%)
Apr 12, 2021 86.04 86.72 85.72 86.00 3,324,784 +0.11(+0.13%)
Apr 09, 2021 86.07 86.70 85.82 85.89 2,952,800 -0.18(-0.21%)
Apr 08, 2021 86.82 86.99 86.00 86.07 2,814,803 -0.62(-0.72%)
Apr 07, 2021 86.92 87.16 86.29 86.69 1,883,105 -0.08(-0.09%)
Apr 06, 2021 86.39 86.82 85.66 86.77 1,733,274 +0.48(+0.56%)
Apr 05, 2021 85.22 86.72 85.15 86.29 1,702,302 +0.75(+0.88%)
Apr 01, 2021 84.90 85.58 84.30 85.54 2,179,900 +0.84(+0.99%)
Mar 31, 2021 84.52 85.09 84.13 84.70 3,250,488 -0.03(-0.04%)
Mar 30, 2021 85.52 85.52 83.70 84.73 2,428,393 -1.11(-1.29%)
Mar 29, 2021 84.58 86.13 84.26 85.84 2,639,800 +0.85(+1.00%)
Mar 26, 2021 84.45 85.04 83.68 84.99 3,074,500 +0.27(+0.32%)
Mar 25, 2021 85.47 85.84 84.34 84.72 3,383,444 -0.27(-0.32%)
Mar 24, 2021 84.21 85.47 83.80 84.99 2,895,187 +0.35(+0.41%)
Mar 23, 2021 84.00 85.16 83.50 84.64 2,652,004 +1.01(+1.21%)
Mar 22, 2021 84.15 84.35 83.14 83.63 2,854,337 -0.04(-0.05%)
Mar 19, 2021 82.87 84.14 81.97 83.67 9,525,400 +1.07(+1.30%)
Mar 18, 2021 82.28 82.69 81.24 82.60 2,349,874 +0.48(+0.58%)
Mar 17, 2021 83.37 83.71 81.97 82.12 3,034,775 -1.38(-1.65%)
Mar 16, 2021 81.80 83.55 81.80 83.50 5,104,284 +1.22(+1.48%)
Mar 15, 2021 81.06 82.33 81.05 82.28 3,209,473 +1.24(+1.53%)
Mar 12, 2021 80.42 81.47 79.69 81.04 2,637,800 +1.04(+1.30%)
Mar 11, 2021 80.84 81.81 79.98 80.00 3,129,504 -1.20(-1.48%)
Mar 10, 2021 81.23 81.58 80.39 81.20 3,518,626 +0.60(+0.74%)
Mar 09, 2021 80.87 81.18 80.31 80.60 2,867,672 +0.11(+0.14%)
Mar 08, 2021 78.83 80.96 78.70 80.49 3,214,961 +1.59(+2.02%)
Mar 05, 2021 77.50 79.29 77.25 78.90 4,182,900 +1.65(+2.14%)
Mar 04, 2021 76.33 78.12 76.19 77.25 4,069,530 +0.93(+1.22%)
Mar 03, 2021 76.23 76.46 74.96 76.32 2,932,987 -0.13(-0.17%)
Mar 02, 2021 76.86 77.15 75.89 76.45 3,851,902 -0.26(-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.