Skip to main content

American Electric Power (NQ: AEP )

85.92 +1.12 (+1.32%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 91.10 91.27 89.36 90.20 1,479,403 -1.01(-1.10%)
Dec 29, 2022 91.13 91.82 90.88 91.20 1,490,557 +0.62(+0.68%)
Dec 28, 2022 91.66 92.01 90.53 90.59 1,465,150 -0.88(-0.97%)
Dec 27, 2022 91.16 91.63 90.47 91.47 1,397,267 +0.57(+0.63%)
Dec 23, 2022 89.53 90.94 89.37 90.90 1,480,315 +1.16(+1.29%)
Dec 22, 2022 90.20 90.25 88.32 89.74 3,485,262 -0.83(-0.91%)
Dec 21, 2022 89.35 90.59 89.07 90.57 2,525,658 +1.59(+1.78%)
Dec 20, 2022 89.32 89.64 88.62 88.98 2,079,487 -0.31(-0.35%)
Dec 19, 2022 89.39 90.38 88.79 89.29 3,512,896 -0.54(-0.60%)
Dec 16, 2022 90.17 90.17 88.16 89.83 6,404,761 -0.95(-1.05%)
Dec 15, 2022 93.42 93.59 90.55 90.78 6,389,114 -2.77(-2.96%)
Dec 14, 2022 94.03 95.26 93.07 93.56 3,208,938 -0.12(-0.13%)
Dec 13, 2022 94.77 95.30 92.63 93.68 5,097,036 +0.07(+0.07%)
Dec 12, 2022 92.45 93.65 91.54 93.62 2,245,079 +1.87(+2.04%)
Dec 09, 2022 92.87 93.03 91.52 91.74 2,686,961 -1.08(-1.17%)
Dec 08, 2022 91.70 93.37 91.53 92.83 3,931,915 +1.00(+1.09%)
Dec 07, 2022 92.59 93.70 91.45 91.83 6,464,359 +0.28(+0.31%)
Dec 06, 2022 89.62 91.80 89.49 91.54 4,479,471 +1.76(+1.96%)
Dec 05, 2022 89.80 90.18 89.40 89.79 2,627,005 -0.57(-0.63%)
Dec 02, 2022 90.50 90.62 89.77 90.36 3,676,049 -1.29(-1.41%)
Dec 01, 2022 92.85 93.29 91.17 91.65 2,996,503 -0.30(-0.33%)
Nov 30, 2022 89.83 92.03 89.26 91.95 4,575,946 +2.04(+2.27%)
Nov 29, 2022 89.86 90.13 89.30 89.91 2,152,218 -0.54(-0.60%)
Nov 28, 2022 92.30 92.41 89.28 90.45 4,767,922 -0.24(-0.26%)
Nov 25, 2022 90.58 91.01 90.20 90.69 1,318,033 +0.32(+0.36%)
Nov 23, 2022 89.02 90.44 88.75 90.37 3,498,191 +1.35(+1.52%)
Nov 22, 2022 88.92 89.96 88.38 89.02 3,460,073 +0.53(+0.60%)
Nov 21, 2022 86.84 88.66 86.77 88.49 3,315,809 +1.78(+2.05%)
Nov 18, 2022 85.19 87.00 85.19 86.71 4,546,463 +2.10(+2.48%)
Nov 17, 2022 84.59 85.05 84.08 84.61 2,726,084 -0.64(-0.75%)
Nov 16, 2022 85.24 86.06 85.03 85.25 3,468,383 +0.49(+0.58%)
Nov 15, 2022 85.23 86.05 83.64 84.75 5,170,641 +0.53(+0.63%)
Nov 14, 2022 85.81 86.05 84.03 84.22 3,206,224 -1.25(-1.47%)
Nov 11, 2022 86.70 87.33 84.69 85.47 4,175,869 -1.73(-1.98%)
Nov 10, 2022 85.81 87.37 84.49 87.20 4,331,774 +3.78(+4.53%)
Nov 09, 2022 83.89 84.35 83.24 83.42 3,086,162 -0.57(-0.68%)
Nov 08, 2022 82.87 84.34 82.82 83.99 3,144,885 +1.18(+1.42%)
Nov 07, 2022 84.55 84.55 81.57 82.82 3,228,750 -1.48(-1.75%)
Nov 04, 2022 83.59 84.40 82.55 84.29 3,511,278 +0.84(+1.00%)
Nov 03, 2022 82.60 84.30 82.09 83.46 4,272,455 +0.44(+0.53%)
Nov 02, 2022 83.30 85.30 82.98 83.01 3,369,677 -0.30(-0.36%)
Nov 01, 2022 82.91 83.95 82.46 83.32 4,430,682 +0.57(+0.69%)
Oct 31, 2022 84.09 84.12 82.21 82.74 4,360,940 -1.39(-1.66%)
Oct 28, 2022 82.40 84.28 82.40 84.13 2,798,843 +2.09(+2.55%)
Oct 27, 2022 81.09 84.06 81.08 82.04 2,912,019 -0.25(-0.31%)
Oct 26, 2022 82.82 83.39 82.10 82.30 2,336,402 +0.03(+0.03%)
Oct 25, 2022 80.98 82.40 80.92 82.27 2,741,585 +1.34(+1.65%)
Oct 24, 2022 81.39 81.87 80.23 80.93 2,275,946 +0.35(+0.43%)
Oct 21, 2022 79.16 81.08 78.50 80.59 2,421,235 +1.60(+2.03%)
Oct 20, 2022 81.21 81.21 78.62 78.99 3,363,711 -1.85(-2.29%)
Oct 19, 2022 80.44 81.25 80.04 80.84 1,919,663 -0.64(-0.79%)
Oct 18, 2022 80.90 81.75 80.31 81.48 2,775,577 +1.44(+1.80%)
Oct 17, 2022 79.80 80.99 79.74 80.04 3,832,136 +1.44(+1.83%)
Oct 14, 2022 80.31 81.09 78.24 78.60 4,251,620 -1.19(-1.49%)
Oct 13, 2022 76.04 80.03 75.57 79.79 4,300,540 +2.86(+3.72%)
Oct 12, 2022 79.87 79.87 76.86 76.93 2,712,648 -2.95(-3.69%)
Oct 11, 2022 79.34 81.11 79.22 79.87 4,186,655 +0.40(+0.50%)
Oct 10, 2022 78.35 79.98 78.32 79.48 4,386,285 +1.37(+1.76%)
Oct 07, 2022 79.57 79.88 77.71 78.10 3,970,011 -1.43(-1.80%)
Oct 06, 2022 82.33 82.50 79.23 79.53 4,474,513 -3.00(-3.64%)
Oct 05, 2022 84.20 84.36 82.24 82.53 3,503,180 -2.79(-3.27%)
Oct 04, 2022 83.35 85.81 83.16 85.32 5,432,552 +2.29(+2.75%)
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.