American Electric Power (NQ: AEP )

101.23 -0.51 (-0.50%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 94.07 94.29 92.45 93.51 2,438,335 +0.01(+0.01%)
May 31, 2022 94.19 94.53 92.73 93.50 3,611,010 -1.41(-1.49%)
May 27, 2022 93.86 94.97 93.38 94.91 2,961,178 +0.91(+0.97%)
May 26, 2022 94.48 94.84 93.91 94.00 2,809,767 +0.09(+0.10%)
May 25, 2022 93.79 94.38 93.24 93.91 2,611,312 +0.24(+0.25%)
May 24, 2022 92.29 93.99 91.56 93.67 2,765,343 +1.79(+1.94%)
May 23, 2022 92.15 92.93 91.26 91.89 2,712,314 +0.52(+0.57%)
May 20, 2022 90.77 91.58 89.98 91.36 3,192,460 +0.60(+0.67%)
May 19, 2022 91.15 91.26 89.41 90.76 3,000,656 -0.77(-0.84%)
May 18, 2022 92.44 93.05 91.24 91.53 3,907,629 -0.48(-0.52%)
May 17, 2022 91.34 92.05 89.85 92.01 2,751,247 +0.93(+1.02%)
May 16, 2022 91.51 91.90 90.71 91.08 2,337,673 -0.27(-0.30%)
May 13, 2022 90.49 91.47 89.71 91.35 2,477,622 +1.06(+1.18%)
May 12, 2022 91.18 91.87 89.05 90.29 3,170,535 -1.15(-1.25%)
May 11, 2022 90.66 92.83 90.52 91.44 3,635,393 +0.64(+0.71%)
May 10, 2022 91.88 93.11 89.77 90.80 3,464,235 -0.56(-0.61%)
May 09, 2022 90.63 92.32 89.62 91.35 3,459,062 +0.75(+0.83%)
May 06, 2022 90.46 91.02 89.70 90.60 3,619,616 -0.01(-0.01%)
May 05, 2022 91.06 91.89 89.76 90.61 2,947,998 -0.96(-1.05%)
May 04, 2022 89.99 91.74 89.64 91.58 3,286,192 +1.95(+2.17%)
May 03, 2022 89.79 91.05 89.17 89.63 3,129,045 +0.41(+0.46%)
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.