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 (%)
Mar 31, 2023 85.48 85.75 84.97 85.61 2,349,410 +0.53(+0.62%)
Mar 30, 2023 85.05 85.79 83.34 85.09 3,844,856 +0.31(+0.37%)
Mar 29, 2023 84.01 84.79 83.94 84.77 3,386,054 +1.10(+1.32%)
Mar 28, 2023 83.30 84.58 83.23 83.67 2,294,458 +0.36(+0.43%)
Mar 27, 2023 84.15 84.56 83.18 83.32 2,039,526 -0.51(-0.61%)
Mar 24, 2023 80.59 83.84 80.47 83.82 2,686,002 +3.46(+4.31%)
Mar 23, 2023 81.68 82.36 80.17 80.36 4,104,669 -1.35(-1.66%)
Mar 22, 2023 83.51 84.16 81.68 81.72 3,354,260 -1.89(-2.26%)
Mar 21, 2023 86.27 86.37 82.55 83.61 4,884,889 -2.73(-3.16%)
Mar 20, 2023 85.77 86.99 85.49 86.34 2,889,090 +1.00(+1.17%)
Mar 17, 2023 86.21 86.43 84.77 85.34 8,579,329 -1.23(-1.42%)
Mar 16, 2023 86.75 87.64 85.26 86.57 4,436,765 -0.55(-0.63%)
Mar 15, 2023 84.84 87.63 84.43 87.12 4,341,561 +2.20(+2.59%)
Mar 14, 2023 84.53 85.73 84.22 84.92 3,110,734 +0.82(+0.97%)
Mar 13, 2023 82.61 85.60 82.54 84.10 4,698,349 +1.74(+2.11%)
Mar 10, 2023 83.89 84.05 81.86 82.36 2,827,566 -1.16(-1.39%)
Mar 09, 2023 84.47 85.40 83.23 83.51 2,132,538 -0.51(-0.60%)
Mar 08, 2023 83.68 84.37 83.10 84.02 2,240,139 +0.63(+0.76%)
Mar 07, 2023 84.28 84.85 82.98 83.39 3,607,126 -0.70(-0.83%)
Mar 06, 2023 83.74 84.50 83.60 84.09 1,844,409 +0.26(+0.31%)
Mar 03, 2023 82.88 83.84 82.07 83.82 2,886,157 +1.04(+1.25%)
Mar 02, 2023 81.01 82.98 80.78 82.79 2,709,360 +1.53(+1.89%)
Mar 01, 2023 82.44 82.47 80.66 81.26 3,983,361 -1.51(-1.83%)
Feb 28, 2023 84.19 84.98 82.57 82.77 3,883,263 -1.98(-2.33%)
Feb 27, 2023 85.61 86.13 84.57 84.75 3,115,533 -0.34(-0.40%)
Feb 24, 2023 84.15 85.55 83.90 85.09 3,452,174 -0.26(-0.31%)
Feb 23, 2023 84.88 85.59 83.65 85.35 4,069,710 -0.10(-0.12%)
Feb 22, 2023 85.05 86.09 84.78 85.45 3,808,087 -0.03(-0.03%)
Feb 21, 2023 86.07 86.52 85.10 85.48 3,012,684 -1.47(-1.69%)
Feb 17, 2023 85.28 87.25 85.01 86.95 3,324,187 +1.61(+1.89%)
Feb 16, 2023 84.67 85.81 83.97 85.34 2,183,241 -0.21(-0.24%)
Feb 15, 2023 84.92 85.57 84.61 85.55 1,793,622 +0.41(+0.49%)
Feb 14, 2023 85.51 86.18 84.63 85.13 2,114,715 -0.57(-0.67%)
Feb 13, 2023 85.29 85.97 85.22 85.71 3,302,391 +0.51(+0.60%)
Feb 10, 2023 83.68 85.26 83.40 85.20 2,182,074 +1.95(+2.34%)
Feb 09, 2023 84.44 84.91 82.92 83.25 2,954,402 -1.01(-1.19%)
Feb 08, 2023 85.55 85.55 83.91 84.26 3,107,795 -1.77(-2.06%)
Feb 07, 2023 85.84 86.26 84.54 86.03 3,390,488 -0.21(-0.24%)
Feb 06, 2023 85.71 86.31 85.37 86.23 2,850,052 +0.36(+0.42%)
Feb 03, 2023 87.59 87.72 84.82 85.87 2,781,725 -2.27(-2.58%)
Feb 02, 2023 88.24 89.15 87.24 88.14 2,717,683 -0.09(-0.11%)
Feb 01, 2023 86.91 88.75 86.66 88.24 3,529,441 +0.64(+0.73%)
Jan 31, 2023 86.78 87.75 85.69 87.59 3,581,587 +1.02(+1.17%)
Jan 30, 2023 86.63 87.60 86.40 86.58 3,074,855 -0.19(-0.21%)
Jan 27, 2023 86.41 87.15 86.00 86.77 1,767,457 +0.07(+0.09%)
Jan 26, 2023 85.87 87.04 85.73 86.69 2,462,723 +0.60(+0.69%)
Jan 25, 2023 86.18 86.27 85.39 86.09 2,495,373 -0.33(-0.38%)
Jan 24, 2023 86.09 86.63 85.11 86.42 2,385,946 +0.04(+0.04%)
Jan 23, 2023 85.70 87.17 85.37 86.38 2,314,215 +0.46(+0.53%)
Jan 20, 2023 85.06 86.55 83.99 85.93 3,464,863 +0.50(+0.59%)
Jan 19, 2023 86.05 86.38 85.31 85.42 1,907,753 -0.76(-0.89%)
Jan 18, 2023 88.68 88.76 86.10 86.19 4,050,122 -2.25(-2.54%)
Jan 17, 2023 88.36 89.03 87.93 88.43 2,762,648 +0.02(+0.02%)
Jan 13, 2023 89.17 89.36 88.26 88.42 3,979,254 -1.46(-1.63%)
Jan 12, 2023 90.97 91.22 89.73 89.88 2,687,541 -1.14(-1.25%)
Jan 11, 2023 90.66 91.17 90.46 91.02 5,564,249 +0.33(+0.36%)
Jan 10, 2023 91.00 91.44 89.93 90.69 4,264,819 -0.62(-0.68%)
Jan 09, 2023 89.88 91.66 89.71 91.31 2,747,479 +1.32(+1.47%)
Jan 06, 2023 88.34 90.60 88.34 89.99 2,453,714 +2.56(+2.93%)
Jan 05, 2023 88.42 88.98 87.15 87.43 2,546,434 -1.62(-1.82%)
Jan 04, 2023 88.82 90.31 88.46 89.05 2,106,200 +0.61(+0.69%)
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.