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 (%)
Nov 30, 2021 75.00 75.00 72.72 73.05 4,573,434 -2.04(-2.71%)
Nov 29, 2021 74.55 75.50 74.08 75.09 3,215,015 +0.69(+0.92%)
Nov 26, 2021 75.28 75.67 74.17 74.41 1,815,923 -1.14(-1.52%)
Nov 24, 2021 76.40 76.40 75.44 75.55 2,817,124 -0.44(-0.58%)
Nov 23, 2021 76.12 76.29 75.34 75.99 2,403,080 +0.90(+1.20%)
Nov 22, 2021 75.09 76.67 74.78 75.09 3,344,877 -0.06(-0.08%)
Nov 19, 2021 74.83 75.43 74.48 75.15 2,748,955 +0.50(+0.68%)
Nov 18, 2021 75.02 74.70 74.35 74.65 2,355,291 -0.38(-0.50%)
Nov 17, 2021 74.28 75.09 74.02 75.03 2,377,172 +0.61(+0.82%)
Nov 16, 2021 74.72 74.97 74.27 74.42 2,039,964 -0.29(-0.39%)
Nov 15, 2021 74.14 74.72 73.74 74.70 2,328,778 +0.78(+1.05%)
Nov 12, 2021 74.31 74.44 73.82 73.93 2,286,535 -0.53(-0.71%)
Nov 11, 2021 75.88 75.88 74.02 74.46 3,198,218 -1.42(-1.87%)
Nov 10, 2021 75.31 75.88 4,697,697 +1.03(+1.37%)
Nov 09, 2021 75.16 75.66 74.78 74.85 3,624,863 -0.07(-0.10%)
Nov 08, 2021 76.05 76.07 74.61 74.92 4,653,003 -1.02(-1.34%)
Nov 05, 2021 75.32 76.41 75.19 75.94 2,172,648 +1.03(+1.37%)
Nov 04, 2021 75.84 76.08 73.94 74.91 3,012,664 -0.93(-1.22%)
Nov 03, 2021 76.17 76.68 75.33 75.84 2,315,700 -0.33(-0.43%)
Nov 02, 2021 76.09 76.39 75.32 76.17 2,319,639 +0.15(+0.20%)
Nov 01, 2021 75.64 76.19 75.63 76.02 2,328,783 +0.38(+0.50%)
Oct 29, 2021 75.64 76.13 75.13 75.64 3,244,874 +0.00(+0.00%)
Oct 28, 2021 75.28 75.64 2,826,288 +0.37(+0.49%)
Oct 27, 2021 76.56 76.31 75.08 75.28 4,220,282 -0.11(-0.14%)
Oct 26, 2021 75.73 75.37 75.38 3,168,461 -0.22(-0.30%)
Oct 25, 2021 76.41 76.44 75.53 75.61 2,031,497 -0.81(-1.06%)
Oct 22, 2021 76.37 76.66 76.04 76.42 1,982,920 +0.34(+0.45%)
Oct 21, 2021 75.72 76.17 75.53 76.08 1,944,795 +0.27(+0.35%)
Oct 20, 2021 75.19 76.19 75.12 75.81 2,610,308 +0.98(+1.31%)
Oct 19, 2021 74.49 75.00 74.29 74.83 2,490,509 +0.72(+0.98%)
Oct 18, 2021 74.34 74.39 73.53 74.11 2,241,898 -0.45(-0.60%)
Oct 15, 2021 75.01 75.37 74.30 74.55 2,070,627 -0.51(-0.68%)
Oct 14, 2021 74.93 75.25 74.58 75.06 2,522,099 +0.54(+0.72%)
Oct 13, 2021 73.88 74.58 73.09 74.53 2,386,702 +0.81(+1.10%)
Oct 12, 2021 73.72 74.06 73.35 73.72 3,246,187 +0.04(+0.05%)
Oct 11, 2021 74.58 74.63 73.42 73.68 2,487,295 -0.96(-1.28%)
Oct 08, 2021 75.11 75.12 74.55 74.63 2,104,557 -0.50(-0.67%)
Oct 07, 2021 75.74 76.13 74.97 75.13 2,535,040 -0.38(-0.50%)
Oct 06, 2021 73.97 75.61 73.68 75.51 3,021,078 +1.38(+1.85%)
Oct 05, 2021 74.09 74.44 73.82 74.13 2,896,656 -0.02(-0.02%)
Oct 04, 2021 72.63 74.42 72.60 74.15 3,774,343 +1.48(+2.04%)
Oct 01, 2021 73.04 73.29 72.22 72.67 3,562,824 +0.18(+0.25%)
Sep 30, 2021 73.35 73.59 72.44 72.49 3,289,629 -0.88(-1.20%)
Sep 29, 2021 72.63 73.87 72.39 73.38 2,436,892 +0.79(+1.09%)
Sep 28, 2021 72.89 73.02 72.25 72.58 3,901,256 -0.07(-0.10%)
Sep 27, 2021 73.21 73.97 72.57 72.65 3,039,046 -0.62(-0.84%)
Sep 24, 2021 73.46 73.92 73.07 73.27 2,830,185 -0.23(-0.32%)
Sep 23, 2021 73.76 74.40 73.35 73.50 2,872,739 -0.37(-0.50%)
Sep 22, 2021 74.37 74.52 73.63 73.87 2,605,138 -0.24(-0.33%)
Sep 21, 2021 74.52 75.03 74.09 74.11 3,659,578 -0.28(-0.37%)
Sep 20, 2021 75.10 75.27 73.46 74.38 5,419,972 -0.71(-0.95%)
Sep 17, 2021 76.78 76.91 74.61 75.10 7,765,826 -1.68(-2.19%)
Sep 16, 2021 77.72 78.23 76.62 76.78 4,087,964 -1.21(-1.55%)
Sep 15, 2021 78.14 78.68 77.90 77.98 2,873,275 -0.46(-0.58%)
Sep 14, 2021 79.41 79.41 78.16 78.44 2,109,859 -0.43(-0.54%)
Sep 13, 2021 79.98 80.16 78.38 78.87 2,696,786 -0.46(-0.57%)
Sep 10, 2021 80.69 80.76 79.25 79.32 2,319,465 -1.40(-1.74%)
Sep 09, 2021 80.81 81.11 80.62 80.72 1,650,623 -0.25(-0.31%)
Sep 08, 2021 79.47 81.31 79.29 80.97 3,413,395 +1.58(+1.99%)
Sep 07, 2021 80.61 80.61 79.18 79.39 2,203,701 -1.34(-1.66%)
Sep 03, 2021 80.81 81.34 80.61 80.73 1,576,215 -0.46(-0.57%)
Sep 02, 2021 80.78 81.26 80.64 81.20 1,693,186 +0.38(+0.48%)
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.