American Electric Power (NQ: AEP )

101.74 -1.48 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 92.68 92.96 89.85 90.11 3,960,096 -3.02(-3.24%)
Apr 28, 2022 90.98 93.43 89.51 93.13 4,798,102 +2.64(+2.91%)
Apr 27, 2022 90.42 91.74 89.29 90.49 3,779,029 +0.26(+0.29%)
Apr 26, 2022 91.16 92.30 90.19 90.23 2,255,236 -1.15(-1.25%)
Apr 25, 2022 91.37 91.87 89.59 91.38 3,453,301 +0.23(+0.25%)
Apr 22, 2022 92.74 92.88 91.03 91.15 2,773,771 -1.70(-1.83%)
Apr 21, 2022 93.23 94.11 92.69 92.85 3,304,627 -0.65(-0.69%)
Apr 20, 2022 93.64 93.96 92.98 93.49 2,568,271 +0.36(+0.39%)
Apr 19, 2022 92.58 93.32 92.31 93.13 2,081,037 +0.70(+0.76%)
Apr 18, 2022 92.93 93.25 91.91 92.43 1,999,790 -0.35(-0.37%)
Apr 14, 2022 93.40 93.43 92.62 92.78 2,406,767 -0.19(-0.21%)
Apr 13, 2022 93.31 93.50 92.09 92.97 1,910,822 -0.05(-0.06%)
Apr 12, 2022 92.26 93.68 91.85 93.02 2,743,149 +0.83(+0.90%)
Apr 11, 2022 93.88 94.31 91.96 92.19 3,982,825 -1.45(-1.54%)
Apr 08, 2022 94.18 94.69 93.38 93.64 2,398,151 -0.35(-0.37%)
Apr 07, 2022 94.89 94.95 93.22 93.99 3,548,456 -1.02(-1.07%)
Apr 06, 2022 92.28 95.30 92.08 95.00 3,700,628 +2.89(+3.14%)
Apr 05, 2022 91.50 93.38 91.50 92.11 2,458,476 +0.60(+0.66%)
Apr 04, 2022 91.69 91.91 90.17 91.51 2,838,540 -0.78(-0.85%)
Apr 01, 2022 90.75 92.39 89.81 92.29 2,825,680 +1.58(+1.74%)
Mar 31, 2022 90.75 91.53 90.49 90.71 4,037,222 +0.32(+0.35%)
Mar 30, 2022 89.73 90.41 89.26 90.39 2,379,966 +0.66(+0.74%)
Mar 29, 2022 88.61 89.84 88.51 89.73 3,236,919 +0.98(+1.11%)
Mar 28, 2022 87.99 88.76 87.26 88.75 2,711,729 +0.70(+0.80%)
Mar 25, 2022 87.60 88.55 87.60 88.05 2,235,138 +0.36(+0.41%)
Mar 24, 2022 87.55 88.37 86.98 87.68 3,339,795 +0.39(+0.45%)
Mar 23, 2022 86.56 87.72 86.41 87.29 3,287,904 +0.69(+0.80%)
Mar 22, 2022 86.13 86.92 85.73 86.60 4,024,491 +0.51(+0.59%)
Mar 21, 2022 85.47 86.74 85.47 86.09 2,668,185 +0.56(+0.66%)
Mar 18, 2022 86.32 86.68 84.91 85.53 6,290,067 -0.79(-0.92%)
Mar 17, 2022 86.58 87.26 86.15 86.32 3,170,436 -0.12(-0.14%)
Mar 16, 2022 87.21 87.28 84.91 86.44 3,167,545 -0.95(-1.08%)
Mar 15, 2022 86.87 87.43 86.25 87.38 4,040,658 +1.25(+1.45%)
Mar 14, 2022 86.74 87.60 85.96 86.14 3,242,780 -0.73(-0.84%)
Mar 11, 2022 87.60 88.03 86.57 86.87 2,480,096 -0.41(-0.47%)
Mar 10, 2022 86.02 87.48 85.46 87.28 3,187,307 +0.89(+1.03%)
Mar 09, 2022 87.19 87.19 85.65 86.38 3,306,381 -0.22(-0.25%)
Mar 08, 2022 88.71 89.18 86.53 86.60 4,058,389 -1.83(-2.07%)
Mar 07, 2022 87.29 89.24 86.51 88.43 4,582,202 +0.85(+0.97%)
Mar 04, 2022 85.17 87.64 84.64 87.58 5,142,105 +2.14(+2.50%)
Mar 03, 2022 83.12 86.09 83.12 85.45 4,589,595 +2.49(+3.00%)
Mar 02, 2022 81.74 83.18 81.74 82.96 3,460,400 +0.94(+1.14%)
Mar 01, 2022 82.15 83.36 81.52 82.02 4,413,667 -0.40(-0.49%)
Feb 28, 2022 80.68 82.64 80.41 82.42 6,100,912 +1.08(+1.33%)
Feb 25, 2022 79.27 81.44 79.79 81.34 4,480,405 +2.64(+3.35%)
Feb 24, 2022 79.26 79.29 77.17 78.70 7,235,687 +1.75(+2.27%)
Feb 23, 2022 78.18 78.36 76.77 76.96 3,976,421 -1.23(-1.57%)
Feb 22, 2022 77.93 78.36 77.42 78.18 2,740,526 +0.25(+0.33%)
Feb 18, 2022 77.93 0 +0.20(+0.26%)
Feb 17, 2022 77.35 78.08 76.56 77.73 3,470,001 +0.07(+0.09%)
Feb 16, 2022 77.86 78.13 76.71 77.66 2,884,748 -0.03(-0.04%)
Feb 15, 2022 78.56 78.93 77.24 77.68 4,169,181 -0.67(-0.86%)
Feb 14, 2022 79.95 80.06 77.67 78.36 2,924,658 -1.34(-1.68%)
Feb 11, 2022 79.61 80.60 79.57 79.69 3,679,529 +0.24(+0.30%)
Feb 10, 2022 80.55 80.92 79.27 79.46 3,370,540 -1.81(-2.23%)
Feb 09, 2022 81.85 81.94 80.97 81.27 3,111,094 -0.04(-0.04%)
Feb 08, 2022 81.19 81.61 80.86 81.30 2,679,246 +0.35(+0.43%)
Feb 07, 2022 80.02 81.46 80.02 80.95 3,340,918 +0.58(+0.72%)
Feb 04, 2022 80.46 81.38 79.70 80.37 3,816,017 -0.92(-1.13%)
Feb 03, 2022 81.12 81.29 2,806,093 +0.28(+0.35%)
Feb 02, 2022 79.72 81.11 79.15 81.01 3,902,744 +1.38(+1.73%)
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.