American Electric Power (NQ: AEP )

98.75 +1.35 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.50 77.98 76.87 77.90 3,208,936 +0.54(+0.70%)
Apr 29, 2021 76.05 77.39 76.01 77.36 2,952,808 +1.19(+1.57%)
Apr 28, 2021 76.77 76.93 75.84 76.16 5,589,754 -0.41(-0.54%)
Apr 27, 2021 76.70 77.20 76.47 76.57 2,474,977 -0.35(-0.46%)
Apr 26, 2021 77.32 77.32 76.43 76.93 1,985,529 -0.09(-0.11%)
Apr 23, 2021 77.63 77.63 76.71 77.01 3,572,203 -0.22(-0.28%)
Apr 22, 2021 76.96 78.30 76.78 77.23 3,138,291 -1.23(-1.57%)
Apr 21, 2021 78.87 79.43 78.19 78.46 3,032,174 -0.69(-0.88%)
Apr 20, 2021 78.15 79.58 77.89 79.16 3,795,743 +1.31(+1.68%)
Apr 19, 2021 77.76 78.15 77.34 77.85 3,134,983 +0.09(+0.11%)
Apr 16, 2021 77.44 78.07 77.07 77.76 2,708,333 +0.65(+0.84%)
Apr 15, 2021 76.57 77.21 76.25 77.11 3,421,190 +0.65(+0.85%)
Apr 14, 2021 75.87 76.48 75.50 76.46 2,919,127 +0.31(+0.40%)
Apr 13, 2021 75.27 76.34 74.64 76.15 2,802,012 +0.63(+0.84%)
Apr 12, 2021 75.56 76.15 75.27 75.52 3,786,160 +0.10(+0.13%)
Apr 09, 2021 75.58 76.13 75.36 75.42 3,362,556 -0.16(-0.21%)
Apr 08, 2021 76.24 76.39 75.52 75.58 3,205,409 -0.54(-0.72%)
Apr 07, 2021 76.33 76.54 75.77 76.13 2,144,421 -0.07(-0.09%)
Apr 06, 2021 75.86 76.24 75.22 76.20 1,973,798 +0.42(+0.56%)
Apr 05, 2021 74.84 76.15 74.77 75.77 1,938,528 +0.66(+0.88%)
Apr 01, 2021 74.55 75.15 74.03 75.12 2,482,402 +0.74(+0.99%)
Mar 31, 2021 74.22 74.72 73.88 74.38 3,701,554 -0.03(-0.04%)
Mar 30, 2021 75.10 75.10 73.50 74.40 2,765,378 -0.97(-1.29%)
Mar 29, 2021 74.27 75.63 73.99 75.38 3,006,121 +0.75(+1.00%)
Mar 26, 2021 74.16 74.68 73.48 74.63 3,501,144 +0.24(+0.32%)
Mar 25, 2021 75.05 75.38 74.06 74.40 3,852,960 -0.24(-0.32%)
Mar 24, 2021 73.95 75.05 73.59 74.63 3,296,948 +0.31(+0.41%)
Mar 23, 2021 73.76 74.78 73.32 74.33 3,020,019 +0.89(+1.21%)
Mar 22, 2021 73.90 74.07 73.01 73.44 3,250,429 -0.04(-0.05%)
Mar 19, 2021 72.77 73.89 71.98 73.47 10,847,228 +0.94(+1.30%)
Mar 18, 2021 72.25 72.61 71.34 72.53 2,675,963 +0.42(+0.58%)
Mar 17, 2021 73.21 73.51 71.98 72.11 3,455,907 -1.21(-1.65%)
Mar 16, 2021 71.83 73.37 71.83 73.32 5,812,599 +1.07(+1.48%)
Mar 15, 2021 71.18 72.30 71.17 72.25 3,654,847 +1.09(+1.53%)
Mar 12, 2021 70.62 71.54 69.98 71.16 3,003,844 +0.91(+1.30%)
Mar 11, 2021 70.99 71.84 70.23 70.25 3,563,781 -1.05(-1.48%)
Mar 10, 2021 71.33 71.64 70.59 71.31 4,006,901 +0.53(+0.74%)
Mar 09, 2021 71.02 71.29 70.52 70.78 3,265,615 +0.10(+0.14%)
Mar 08, 2021 69.22 71.09 69.11 70.68 3,661,097 +1.40(+2.02%)
Mar 05, 2021 68.06 69.63 67.84 69.29 4,763,356 +1.45(+2.14%)
Mar 04, 2021 67.03 68.60 66.91 67.84 4,634,253 +0.82(+1.22%)
Mar 03, 2021 66.94 67.14 65.83 67.02 3,339,994 -0.11(-0.17%)
Mar 02, 2021 67.49 67.75 66.64 67.13 4,386,425 -0.23(-0.34%)
Mar 01, 2021 66.23 68.14 66.21 67.36 3,520,236 +1.63(+2.48%)
Feb 26, 2021 67.18 67.91 65.69 65.73 5,047,706 -1.27(-1.90%)
Feb 25, 2021 68.55 68.55 66.51 67.00 4,878,151 -0.70(-1.04%)
Feb 24, 2021 68.64 68.71 67.49 67.70 3,993,727 -0.87(-1.27%)
Feb 23, 2021 67.87 69.16 67.56 68.57 4,168,172 +1.16(+1.72%)
Feb 22, 2021 69.26 69.43 66.23 67.41 4,096,319 -2.03(-2.92%)
Feb 19, 2021 70.37 70.67 69.13 69.44 4,166,071 -1.23(-1.74%)
Feb 18, 2021 68.94 70.86 68.94 70.67 3,949,308 +1.75(+2.54%)
Feb 17, 2021 68.86 69.68 68.69 68.93 2,450,640 +0.26(+0.38%)
Feb 16, 2021 69.03 69.19 68.42 68.66 2,542,480 -0.37(-0.53%)
Feb 12, 2021 69.29 69.66 68.65 69.03 2,183,930 -0.30(-0.43%)
Feb 11, 2021 70.37 70.46 69.17 69.33 2,601,246 -0.93(-1.32%)
Feb 10, 2021 70.24 70.65 69.76 70.26 3,150,745 +0.15(+0.21%)
Feb 09, 2021 70.46 70.66 69.37 70.11 2,446,187 -0.35(-0.50%)
Feb 08, 2021 71.67 71.69 69.96 70.46 2,351,962 -1.05(-1.47%)
Feb 05, 2021 71.78 72.06 71.36 71.51 1,821,364 -0.02(-0.02%)
Feb 04, 2021 70.78 71.58 70.57 71.53 2,048,864 +0.81(+1.14%)
Feb 03, 2021 71.44 71.78 70.65 70.72 2,485,601 -0.72(-1.01%)
Feb 02, 2021 70.76 72.25 70.32 71.45 2,970,008 +0.81(+1.15%)
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.