American Electric Power (NQ: AEP )

79.51 -1.40 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 80.91 81.03 79.16 79.51 3,218,914 -1.40(-1.73%)
Apr 15, 2024 82.39 82.53 80.54 80.91 3,136,555 -1.19(-1.45%)
Apr 12, 2024 82.86 83.27 81.52 82.10 2,409,565 -0.81(-0.98%)
Apr 11, 2024 83.50 83.58 82.55 82.91 1,828,772 -0.38(-0.46%)
Apr 10, 2024 83.56 83.97 82.41 83.29 2,872,451 -1.79(-2.10%)
Apr 09, 2024 84.52 85.18 84.25 85.08 2,812,465 +0.81(+0.96%)
Apr 08, 2024 83.92 84.41 83.58 84.27 1,710,648 +0.32(+0.38%)
Apr 05, 2024 83.45 84.23 82.40 83.95 2,431,968 -0.01(-0.01%)
Apr 04, 2024 85.10 85.19 83.24 83.96 1,990,735 -0.37(-0.44%)
Apr 03, 2024 85.30 85.30 84.17 84.33 1,816,479 -0.88(-1.03%)
Apr 02, 2024 84.20 85.66 84.02 85.21 2,065,539 +0.65(+0.77%)
Apr 01, 2024 86.11 86.17 84.42 84.56 2,532,555 -1.54(-1.79%)
Mar 28, 2024 84.90 86.23 86.16 86.10 3,077,285 +1.30(+1.53%)
Mar 27, 2024 83.00 84.83 82.79 84.80 2,908,639 +2.32(+2.81%)
Mar 26, 2024 82.79 83.25 82.21 82.48 2,225,083 -0.39(-0.47%)
Mar 25, 2024 82.95 83.47 82.57 82.87 1,887,405 -0.08(-0.10%)
Mar 22, 2024 83.35 83.42 82.46 82.95 2,374,189 -0.15(-0.18%)
Mar 21, 2024 82.95 83.69 82.89 83.10 3,108,513 +0.25(+0.30%)
Mar 20, 2024 83.00 84.03 82.59 82.85 5,122,601 -0.47(-0.56%)
Mar 19, 2024 82.12 83.52 81.92 83.32 4,138,362 +1.16(+1.41%)
Mar 18, 2024 82.00 83.15 81.81 82.16 4,885,743 +0.05(+0.06%)
Mar 15, 2024 81.96 82.72 81.74 82.11 6,055,928 +0.25(+0.31%)
Mar 14, 2024 82.62 82.90 81.12 81.86 3,828,247 -1.14(-1.37%)
Mar 13, 2024 83.58 84.31 82.76 83.00 2,997,552 -0.39(-0.47%)
Mar 12, 2024 83.21 83.89 82.53 83.39 2,893,381 -0.34(-0.41%)
Mar 11, 2024 83.26 84.42 82.93 83.73 5,093,788 -0.11(-0.13%)
Mar 08, 2024 83.60 84.57 83.20 83.84 4,567,892 -0.26(-0.31%)
Mar 07, 2024 84.76 85.10 84.06 84.10 3,553,973 +0.18(+0.21%)
Mar 06, 2024 84.75 85.03 83.86 83.92 4,095,550 -0.13(-0.15%)
Mar 05, 2024 85.50 86.15 83.97 84.05 4,355,302 -0.90(-1.06%)
Mar 04, 2024 84.62 85.44 84.38 84.95 4,358,411 -0.04(-0.05%)
Mar 01, 2024 85.20 85.20 83.03 84.99 9,446,227 -0.20(-0.23%)
Feb 29, 2024 84.00 85.22 83.58 85.19 10,227,506 +1.87(+2.24%)
Feb 28, 2024 83.09 83.75 82.57 83.32 6,341,481 -0.75(-0.89%)
Feb 27, 2024 83.59 84.16 81.51 84.07 7,581,701 +3.30(+4.09%)
Feb 26, 2024 82.18 82.31 80.75 80.77 4,703,514 -1.68(-2.04%)
Feb 23, 2024 82.00 82.91 81.72 82.45 2,766,016 +0.45(+0.55%)
Feb 22, 2024 82.05 82.51 81.44 82.00 4,129,874 -0.56(-0.68%)
Feb 21, 2024 81.59 82.62 81.23 82.56 4,162,676 +1.68(+2.08%)
Feb 20, 2024 81.59 82.27 80.74 80.88 4,042,824 -0.47(-0.58%)
Feb 16, 2024 81.27 81.99 80.68 81.35 6,292,750 -0.01(-0.01%)
Feb 15, 2024 79.06 81.67 79.02 81.36 6,648,557 +2.56(+3.25%)
Feb 14, 2024 78.85 79.13 78.07 78.80 3,365,108 +0.02(+0.03%)
Feb 13, 2024 79.34 79.54 77.51 78.78 7,368,787 +1.19(+1.53%)
Feb 12, 2024 76.57 77.72 76.31 77.59 2,501,065 +0.93(+1.21%)
Feb 09, 2024 75.73 76.73 75.56 76.66 2,710,323 +0.72(+0.95%)
Feb 08, 2024 76.12 76.30 75.22 75.94 3,293,001 -0.51(-0.67%)
Feb 07, 2024 76.66 76.82 75.90 76.45 3,122,649 +0.10(+0.13%)
Feb 06, 2024 75.89 76.59 75.54 76.35 3,244,532 +0.43(+0.56%)
Feb 05, 2024 77.01 77.05 75.87 75.93 2,851,854 -1.81(-2.33%)
Feb 02, 2024 78.04 78.42 76.89 77.74 2,981,025 -1.05(-1.33%)
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.