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 (%)
Aug 31, 2022 93.69 94.10 92.36 92.54 3,523,008 -1.05(-1.12%)
Aug 30, 2022 95.03 95.06 93.25 93.60 1,977,339 -1.47(-1.54%)
Aug 29, 2022 93.70 95.65 93.03 95.06 1,800,564 +1.03(+1.09%)
Aug 26, 2022 95.67 95.80 93.98 94.04 2,170,733 -1.44(-1.51%)
Aug 25, 2022 95.23 95.56 94.30 95.48 1,587,458 +0.67(+0.70%)
Aug 24, 2022 94.80 94.93 94.11 94.82 1,496,908 -0.04(-0.04%)
Aug 23, 2022 95.58 95.58 94.42 94.85 1,266,044 -0.66(-0.69%)
Aug 22, 2022 96.98 96.98 95.32 95.51 2,828,492 -1.41(-1.46%)
Aug 19, 2022 96.31 97.30 96.03 96.92 2,626,929 +0.53(+0.55%)
Aug 18, 2022 96.60 97.42 96.27 96.39 2,329,157 +0.04(+0.04%)
Aug 17, 2022 95.89 97.12 95.89 96.36 2,032,404 -0.12(-0.12%)
Aug 16, 2022 95.94 97.39 95.94 96.48 2,233,914 -0.09(-0.10%)
Aug 15, 2022 95.85 96.64 95.67 96.57 2,227,009 +0.72(+0.75%)
Aug 12, 2022 94.32 95.91 93.94 95.85 3,450,237 +2.38(+2.55%)
Aug 11, 2022 93.56 94.65 93.04 93.47 2,397,376 -0.13(-0.14%)
Aug 10, 2022 93.38 93.66 92.63 93.60 2,502,518 +0.71(+0.77%)
Aug 09, 2022 91.90 93.13 91.90 92.89 2,021,566 +1.17(+1.28%)
Aug 08, 2022 92.04 92.72 91.20 91.71 2,237,843 +0.57(+0.62%)
Aug 05, 2022 91.58 91.79 90.42 91.14 2,945,538 -0.45(-0.49%)
Aug 04, 2022 91.15 91.96 90.78 91.59 3,125,876 +0.33(+0.36%)
Aug 03, 2022 90.15 91.48 88.64 91.26 2,290,677 +1.04(+1.15%)
Aug 02, 2022 90.81 91.41 90.13 90.23 2,334,501 -0.59(-0.65%)
Aug 01, 2022 90.06 90.92 89.70 90.81 2,884,354 +0.50(+0.56%)
Jul 29, 2022 89.23 90.87 89.02 90.31 6,393,133 +0.85(+0.95%)
Jul 28, 2022 88.98 89.60 87.90 89.46 3,061,110 +1.22(+1.38%)
Jul 27, 2022 86.90 88.47 86.45 88.24 3,010,827 -0.12(-0.13%)
Jul 26, 2022 87.72 88.80 87.65 88.36 2,719,853 +0.57(+0.65%)
Jul 25, 2022 86.62 87.90 86.19 87.79 2,866,516 +1.33(+1.54%)
Jul 22, 2022 85.72 86.47 85.40 86.46 2,040,723 +1.43(+1.68%)
Jul 21, 2022 84.73 85.09 84.36 85.03 2,249,798 +0.07(+0.09%)
Jul 20, 2022 86.01 86.17 84.48 84.96 2,502,558 -0.81(-0.94%)
Jul 19, 2022 86.41 86.41 85.58 85.76 2,803,382 +0.20(+0.24%)
Jul 18, 2022 87.03 87.03 85.46 85.56 2,568,903 -1.70(-1.94%)
Jul 15, 2022 86.57 87.30 85.56 87.26 2,593,744 +0.87(+1.01%)
Jul 14, 2022 84.72 86.55 84.43 86.39 2,229,668 +0.34(+0.39%)
Jul 13, 2022 85.64 86.81 85.42 86.05 2,260,069 -0.43(-0.50%)
Jul 12, 2022 86.97 87.90 86.11 86.48 2,122,583 -0.59(-0.67%)
Jul 11, 2022 86.38 87.47 85.96 87.07 1,854,232 +0.61(+0.71%)
Jul 08, 2022 86.92 87.00 85.98 86.45 2,159,857 -0.16(-0.19%)
Jul 07, 2022 87.30 87.72 86.52 86.62 2,842,165 -0.26(-0.30%)
Jul 06, 2022 85.92 87.77 85.47 86.87 2,809,019 +1.12(+1.30%)
Jul 05, 2022 89.46 89.62 84.89 85.76 3,993,921 -4.00(-4.46%)
Jul 01, 2022 87.97 89.82 87.41 89.76 3,096,411 +1.84(+2.10%)
Jun 30, 2022 86.70 88.57 86.59 87.92 3,324,736 +0.52(+0.60%)
Jun 29, 2022 87.28 87.72 86.87 87.40 1,855,257 +0.27(+0.31%)
Jun 28, 2022 87.14 88.15 86.86 87.13 2,530,015 +0.09(+0.11%)
Jun 27, 2022 85.62 87.08 85.42 87.04 3,176,537 +1.26(+1.47%)
Jun 24, 2022 84.78 86.04 84.69 85.77 3,980,006 +1.09(+1.29%)
Jun 23, 2022 83.50 84.88 83.24 84.68 3,264,865 +1.92(+2.33%)
Jun 22, 2022 82.00 83.54 81.99 82.76 2,872,734 +0.33(+0.40%)
Jun 21, 2022 81.15 82.95 81.05 82.43 3,489,287 +1.41(+1.74%)
Jun 17, 2022 82.57 82.74 80.30 81.02 8,730,897 -0.71(-0.87%)
Jun 16, 2022 81.66 82.38 80.88 81.73 4,264,650 -1.34(-1.61%)
Jun 15, 2022 83.49 84.23 81.27 83.07 4,315,717 +0.19(+0.23%)
Jun 14, 2022 85.33 85.96 81.89 82.88 3,800,548 -2.36(-2.76%)
Jun 13, 2022 88.98 89.42 84.87 85.23 4,628,299 -4.81(-5.34%)
Jun 10, 2022 89.29 90.87 88.90 90.04 3,277,313 +0.00(+0.00%)
Jun 09, 2022 92.07 92.72 89.96 90.04 2,487,679 -2.08(-2.26%)
Jun 08, 2022 93.65 93.65 91.86 92.12 1,980,059 -1.74(-1.85%)
Jun 07, 2022 93.69 93.97 92.66 93.87 1,595,141 +0.34(+0.36%)
Jun 06, 2022 93.79 94.20 93.04 93.53 1,635,770 +0.10(+0.11%)
Jun 03, 2022 93.39 93.92 93.13 93.43 1,835,913 -0.28(-0.29%)
Jun 02, 2022 93.95 94.13 91.65 93.70 2,467,450 +0.19(+0.21%)
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.