Skip to main content

American Electric Power (NQ: AEP )

85.97 +1.17 (+1.38%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 82.53 83.88 82.01 83.03 6,598,529 +1.68(+2.06%)
Sep 30, 2022 84.37 84.70 81.01 81.36 5,448,083 -2.47(-2.94%)
Sep 29, 2022 88.20 88.20 83.60 83.82 3,643,829 -4.23(-4.80%)
Sep 28, 2022 88.36 88.61 87.19 88.05 3,633,237 +0.66(+0.75%)
Sep 27, 2022 90.23 90.30 87.22 87.39 3,107,124 -2.61(-2.90%)
Sep 26, 2022 91.62 92.06 88.71 90.00 3,724,171 -1.99(-2.16%)
Sep 23, 2022 92.37 92.50 90.81 91.98 2,228,095 -1.07(-1.15%)
Sep 22, 2022 92.51 93.65 92.27 93.06 2,060,778 +0.29(+0.31%)
Sep 21, 2022 94.52 95.16 92.75 92.76 3,052,435 -1.12(-1.19%)
Sep 20, 2022 94.84 94.86 92.84 93.88 2,415,935 -1.27(-1.34%)
Sep 19, 2022 94.25 95.19 93.83 95.15 3,053,269 +0.71(+0.75%)
Sep 16, 2022 94.46 95.09 94.08 94.45 5,652,636 +0.16(+0.17%)
Sep 15, 2022 96.89 96.89 94.04 94.29 3,291,416 -2.95(-3.03%)
Sep 14, 2022 96.18 97.78 96.18 97.23 1,520,209 +1.05(+1.10%)
Sep 13, 2022 98.19 98.71 95.83 96.18 3,287,002 -2.80(-2.83%)
Sep 12, 2022 98.54 99.38 98.19 98.98 1,883,096 +0.44(+0.45%)
Sep 09, 2022 98.49 99.28 97.53 98.54 2,125,435 +0.69(+0.70%)
Sep 08, 2022 97.91 98.93 97.39 97.86 3,113,321 -0.72(-0.73%)
Sep 07, 2022 96.16 98.77 96.16 98.57 3,023,674 +2.99(+3.13%)
Sep 06, 2022 95.24 97.17 95.19 95.58 2,912,433 +0.44(+0.46%)
Sep 02, 2022 96.69 97.64 94.74 95.14 2,466,143 -1.21(-1.26%)
Sep 01, 2022 94.34 96.91 94.31 96.35 3,005,894 +2.05(+2.18%)
Aug 31, 2022 95.46 95.88 94.11 94.30 3,457,466 -1.07(-1.12%)
Aug 30, 2022 96.83 96.86 95.01 95.37 1,940,553 -1.50(-1.54%)
Aug 29, 2022 95.47 97.46 94.80 96.87 1,767,067 +1.04(+1.09%)
Aug 26, 2022 97.49 97.62 95.76 95.82 2,130,349 -1.47(-1.51%)
Aug 25, 2022 97.04 97.38 96.09 97.29 1,557,925 +0.68(+0.70%)
Aug 24, 2022 96.59 96.73 95.90 96.61 1,469,060 -0.04(-0.04%)
Aug 23, 2022 97.39 97.39 96.21 96.65 1,242,490 -0.67(-0.69%)
Aug 22, 2022 98.82 98.82 97.13 97.32 2,775,871 -1.44(-1.46%)
Aug 19, 2022 98.14 99.14 97.85 98.76 2,578,058 +0.54(+0.55%)
Aug 18, 2022 98.43 99.27 98.09 98.22 2,285,826 +0.04(+0.04%)
Aug 17, 2022 97.70 98.96 97.70 98.18 1,994,593 -0.12(-0.12%)
Aug 16, 2022 97.76 99.24 97.76 98.31 2,192,354 -0.09(-0.10%)
Aug 15, 2022 97.67 98.47 97.49 98.40 2,185,578 +0.73(+0.75%)
Aug 12, 2022 96.10 97.73 95.72 97.67 3,386,049 +2.43(+2.55%)
Aug 11, 2022 95.33 96.44 94.81 95.24 2,352,776 -0.13(-0.14%)
Aug 10, 2022 95.15 95.44 94.38 95.37 2,455,962 +0.72(+0.77%)
Aug 09, 2022 93.64 94.90 93.64 94.65 1,983,957 +1.20(+1.28%)
Aug 08, 2022 93.79 94.48 92.93 93.45 2,196,211 +0.58(+0.62%)
Aug 05, 2022 93.32 93.53 92.13 92.87 2,890,739 -0.46(-0.49%)
Aug 04, 2022 92.88 93.70 92.50 93.33 3,067,722 +0.34(+0.36%)
Aug 03, 2022 91.85 93.21 90.32 92.99 2,248,061 +1.06(+1.15%)
Aug 02, 2022 92.54 93.14 91.84 91.94 2,291,070 -0.60(-0.65%)
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.