American Electric Power (NQ: AEP )

90.38 -1.90 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 91.77 91.77 90.01 90.38 2,897,249 -1.90(-2.06%)
Feb 07, 2023 92.08 92.53 90.68 92.28 3,160,809 -0.22(-0.24%)
Feb 06, 2023 91.94 92.58 91.58 92.50 2,656,983 +0.39(+0.42%)
Feb 03, 2023 93.96 94.09 90.98 92.11 2,593,285 -2.44(-2.58%)
Feb 02, 2023 94.65 95.63 93.58 94.55 2,533,581 -0.10(-0.11%)
Feb 01, 2023 93.22 95.20 92.95 94.65 3,290,349 +0.69(+0.73%)
Jan 31, 2023 93.09 94.13 91.92 93.96 3,338,962 +1.09(+1.17%)
Jan 30, 2023 92.93 93.97 92.68 92.87 2,866,558 -0.20(-0.21%)
Jan 27, 2023 92.69 93.48 92.25 93.07 1,647,726 +0.08(+0.09%)
Jan 26, 2023 92.11 93.37 91.95 92.99 2,295,893 +0.64(+0.69%)
Jan 25, 2023 92.44 92.54 91.60 92.35 2,326,331 -0.35(-0.38%)
Jan 24, 2023 92.35 92.93 91.29 92.70 2,224,317 +0.04(+0.04%)
Jan 23, 2023 91.93 93.50 91.57 92.66 2,157,445 +0.49(+0.53%)
Jan 20, 2023 91.24 92.84 90.09 92.17 3,230,146 +0.54(+0.59%)
Jan 19, 2023 92.30 92.66 91.51 91.63 1,778,518 -0.82(-0.89%)
Jan 18, 2023 95.12 95.21 92.36 92.45 3,775,758 -2.41(-2.54%)
Jan 17, 2023 94.78 95.50 94.32 94.86 2,575,500 +0.02(+0.02%)
Jan 13, 2023 95.65 95.85 94.67 94.84 3,709,691 -1.57(-1.63%)
Jan 12, 2023 97.58 97.84 96.25 96.41 2,505,481 -1.22(-1.25%)
Jan 11, 2023 97.25 97.79 97.03 97.63 5,187,314 +0.35(+0.36%)
Jan 10, 2023 97.61 98.08 96.47 97.28 3,975,911 -0.67(-0.68%)
Jan 09, 2023 96.41 98.32 96.23 97.95 2,561,359 +1.42(+1.47%)
Jan 06, 2023 94.76 97.18 94.76 96.53 2,287,494 +2.75(+2.93%)
Jan 05, 2023 94.84 95.45 93.48 93.78 2,373,933 -1.74(-1.82%)
Jan 04, 2023 95.27 96.87 94.89 95.52 1,963,522 +0.65(+0.69%)
Jan 03, 2023 94.90 95.29 93.39 94.87 1,870,323 -0.08(-0.08%)
Dec 30, 2022 95.90 96.08 94.07 94.95 1,405,330 -1.06(-1.10%)
Dec 29, 2022 95.93 96.66 95.67 96.01 1,415,925 +0.65(+0.68%)
Dec 28, 2022 96.49 96.86 95.30 95.36 1,391,790 -0.93(-0.97%)
Dec 27, 2022 95.97 96.46 95.24 96.29 1,327,306 +0.60(+0.63%)
Dec 23, 2022 94.25 95.73 94.08 95.69 1,406,196 +1.22(+1.29%)
Dec 22, 2022 94.95 95.00 92.97 94.47 3,310,756 -0.87(-0.91%)
Dec 21, 2022 94.06 95.36 93.77 95.34 2,399,199 +1.67(+1.78%)
Dec 20, 2022 94.03 94.36 93.29 93.67 1,975,368 -0.33(-0.35%)
Dec 19, 2022 94.10 95.14 93.47 94.00 3,337,006 -0.57(-0.60%)
Dec 16, 2022 94.92 94.92 92.81 94.57 6,084,075 -1.00(-1.05%)
Dec 15, 2022 98.34 98.52 95.32 95.57 6,069,212 -2.92(-2.96%)
Dec 14, 2022 98.99 100.28 97.98 98.49 3,048,267 -0.13(-0.13%)
Dec 13, 2022 99.77 100.32 97.51 98.62 4,841,828 +0.07(+0.07%)
Dec 12, 2022 97.32 98.59 96.36 98.55 2,132,668 +1.97(+2.04%)
Dec 09, 2022 97.77 97.93 96.34 96.58 2,552,425 -1.14(-1.17%)
Dec 08, 2022 96.53 98.29 96.35 97.72 3,735,045 +1.05(+1.09%)
Dec 07, 2022 97.47 98.64 96.27 96.67 6,140,689 +0.30(+0.31%)
Dec 06, 2022 94.34 96.64 94.21 96.37 4,255,184 +1.85(+1.96%)
Dec 05, 2022 94.53 94.93 94.11 94.52 2,495,471 -0.60(-0.63%)
Dec 02, 2022 95.27 95.40 94.50 95.12 3,491,990 -1.36(-1.41%)
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.