American Electric Power (NQ: AEP )

94.93 -0.54 (-0.57%)
Streaming Delayed Price Updated: 12:12 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 95.35 95.81 94.95 95.47 1,252,040 +0.34(+0.36%)
Nov 23, 2022 93.71 95.21 93.43 95.13 3,323,037 +1.42(+1.52%)
Nov 22, 2022 93.61 94.70 93.04 93.71 3,286,828 +0.56(+0.60%)
Nov 21, 2022 91.42 93.33 91.34 93.15 3,149,787 +1.87(+2.05%)
Nov 18, 2022 89.68 91.59 89.68 91.28 4,318,822 +2.21(+2.48%)
Nov 17, 2022 89.05 89.53 88.51 89.07 2,589,590 -0.67(-0.75%)
Nov 16, 2022 89.73 90.60 89.51 89.74 3,294,722 +0.52(+0.58%)
Nov 15, 2022 89.72 90.58 88.05 89.22 4,911,748 +0.56(+0.63%)
Nov 14, 2022 90.33 90.58 88.46 88.66 3,045,689 -1.32(-1.47%)
Nov 11, 2022 91.27 91.93 89.15 89.98 3,966,784 -1.82(-1.98%)
Nov 10, 2022 90.33 91.98 88.94 91.80 4,114,883 +3.98(+4.53%)
Nov 09, 2022 88.31 88.80 87.63 87.82 2,931,638 -0.60(-0.68%)
Nov 08, 2022 87.24 88.79 87.18 88.42 2,987,421 +1.24(+1.42%)
Nov 07, 2022 89.00 89.00 85.87 87.18 3,067,087 -1.56(-1.75%)
Nov 04, 2022 87.99 88.85 86.90 88.74 3,335,468 +0.88(+1.00%)
Nov 03, 2022 86.95 88.75 86.41 87.86 4,058,534 +0.47(+0.53%)
Nov 02, 2022 87.69 89.80 87.35 87.39 3,200,958 -0.32(-0.36%)
Nov 01, 2022 87.28 88.37 86.81 87.71 4,208,838 +0.60(+0.69%)
Oct 31, 2022 88.52 88.56 86.55 87.10 4,142,587 -1.47(-1.66%)
Oct 28, 2022 86.75 88.73 86.75 88.57 2,658,705 +2.20(+2.55%)
Oct 27, 2022 85.37 88.49 85.35 86.37 2,766,215 -0.27(-0.31%)
Oct 26, 2022 87.18 87.79 86.43 86.64 2,219,419 +0.03(+0.03%)
Oct 25, 2022 85.25 86.75 85.19 86.61 2,604,314 +1.41(+1.65%)
Oct 24, 2022 85.68 86.18 84.46 85.20 2,161,989 +0.37(+0.43%)
Oct 21, 2022 83.33 85.36 82.63 84.83 2,300,004 +1.68(+2.03%)
Oct 20, 2022 85.49 85.49 82.76 83.15 3,195,290 -1.95(-2.29%)
Oct 19, 2022 84.68 85.54 84.26 85.10 1,823,546 -0.67(-0.79%)
Oct 18, 2022 85.16 86.06 84.55 85.77 2,636,604 +1.52(+1.80%)
Oct 17, 2022 84.01 85.26 83.94 84.26 3,640,261 +1.52(+1.83%)
Oct 14, 2022 84.55 85.37 82.37 82.74 4,038,742 -1.25(-1.49%)
Oct 13, 2022 80.05 84.25 79.55 83.99 4,085,212 +3.01(+3.72%)
Oct 12, 2022 84.08 84.08 80.91 80.98 2,576,826 -3.10(-3.69%)
Oct 11, 2022 83.53 85.39 83.40 84.08 3,977,030 +0.42(+0.50%)
Oct 10, 2022 82.48 84.20 82.45 83.66 4,166,664 +1.45(+1.76%)
Oct 07, 2022 83.76 84.09 81.80 82.22 3,771,233 -1.51(-1.80%)
Oct 06, 2022 86.67 86.85 83.40 83.72 4,250,475 -3.16(-3.64%)
Oct 05, 2022 88.64 88.81 86.58 86.88 3,327,776 -2.93(-3.26%)
Oct 04, 2022 87.75 90.33 87.55 89.82 5,160,544 +2.41(+2.75%)
Oct 03, 2022 86.88 88.30 86.33 87.41 6,268,142 +1.76(+2.06%)
Sep 30, 2022 88.82 89.16 85.28 85.65 5,175,297 -2.60(-2.94%)
Sep 29, 2022 92.85 92.85 88.00 88.24 3,461,382 -4.45(-4.80%)
Sep 28, 2022 93.02 93.28 91.79 92.69 3,451,321 +0.69(+0.75%)
Sep 27, 2022 94.99 95.06 91.82 92.00 2,951,550 -2.74(-2.90%)
Sep 26, 2022 96.44 96.91 93.38 94.74 3,537,702 -2.09(-2.16%)
Sep 23, 2022 97.24 97.38 95.59 96.83 2,116,535 -1.13(-1.15%)
Sep 22, 2022 97.39 98.58 97.13 97.96 1,957,595 +0.31(+0.31%)
Sep 21, 2022 99.51 100.18 97.63 97.65 2,899,600 -1.18(-1.19%)
Sep 20, 2022 99.84 99.86 97.73 98.83 2,294,969 -1.34(-1.34%)
Sep 19, 2022 99.22 100.21 98.77 100.17 2,900,392 +0.74(+0.75%)
Sep 16, 2022 99.44 100.10 99.04 99.43 5,369,608 +0.17(+0.17%)
Sep 15, 2022 101.99 101.99 98.99 99.26 3,126,615 -3.10(-3.03%)
Sep 14, 2022 101.25 102.93 101.25 102.36 1,444,092 +1.11(+1.10%)
Sep 13, 2022 103.37 103.92 100.88 101.25 3,122,422 -2.95(-2.83%)
Sep 12, 2022 103.74 104.62 103.37 104.20 1,788,810 +0.47(+0.45%)
Sep 09, 2022 103.68 104.51 102.67 103.74 2,019,015 +0.72(+0.70%)
Sep 08, 2022 103.07 104.14 102.53 103.01 2,957,437 -0.75(-0.73%)
Sep 07, 2022 101.23 103.97 101.23 103.77 2,872,279 +3.15(+3.13%)
Sep 06, 2022 100.26 102.29 100.21 100.62 2,766,607 +0.47(+0.47%)
Sep 02, 2022 101.78 102.78 99.74 100.15 2,342,664 -1.28(-1.26%)
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.