Skip to main content

American Electric Power (NQ: AEP )

75.22 +0.55 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 75.24 75.89 74.43 75.22 3,423,543 +0.55(+0.74%)
Sep 28, 2023 76.20 76.37 74.23 74.67 3,173,508 -1.19(-1.57%)
Sep 27, 2023 76.34 76.52 74.88 75.86 3,456,072 -0.48(-0.63%)
Sep 26, 2023 78.54 78.54 76.20 76.34 2,910,050 -2.34(-2.97%)
Sep 25, 2023 78.84 78.77 78.19 78.68 2,228,972 -0.49(-0.62%)
Sep 22, 2023 79.46 79.80 79.04 79.17 2,515,794 -0.71(-0.89%)
Sep 21, 2023 80.39 80.92 79.61 79.88 3,163,398 -0.57(-0.71%)
Sep 20, 2023 80.54 81.37 79.92 80.45 2,073,953 +0.39(+0.49%)
Sep 19, 2023 80.27 80.63 79.86 80.06 2,238,477 -0.17(-0.21%)
Sep 18, 2023 80.28 80.56 79.48 80.23 1,650,970 +0.19(+0.24%)
Sep 15, 2023 80.68 81.00 79.98 80.04 4,598,043 -0.56(-0.69%)
Sep 14, 2023 79.78 80.69 79.73 80.60 2,779,663 +1.27(+1.60%)
Sep 13, 2023 78.01 79.65 77.98 79.33 2,929,675 +1.51(+1.94%)
Sep 12, 2023 77.73 78.00 77.23 77.82 2,681,841 +0.02(+0.03%)
Sep 11, 2023 77.79 78.54 77.72 77.80 2,540,532 +0.06(+0.08%)
Sep 08, 2023 77.40 77.86 77.17 77.74 2,165,051 +0.40(+0.52%)
Sep 07, 2023 77.03 77.93 76.79 77.34 2,899,757 +0.96(+1.26%)
Sep 06, 2023 75.87 76.58 75.76 76.38 2,752,318 +0.38(+0.50%)
Sep 05, 2023 77.35 77.41 75.47 76.00 2,972,503 -1.52(-1.96%)
Sep 01, 2023 78.86 79.04 77.01 77.52 2,548,218 -0.88(-1.12%)
Aug 31, 2023 79.68 79.83 78.30 78.40 3,095,746 -1.04(-1.31%)
Aug 30, 2023 79.51 79.84 79.05 79.44 1,854,759 -0.19(-0.24%)
Aug 29, 2023 79.35 80.03 79.10 79.63 1,967,736 +0.43(+0.54%)
Aug 28, 2023 79.69 79.96 78.94 79.20 1,608,349 -0.13(-0.16%)
Aug 25, 2023 79.00 79.81 78.85 79.33 1,875,947 +0.50(+0.63%)
Aug 24, 2023 79.36 80.47 78.79 78.83 2,787,143 -0.60(-0.76%)
Aug 23, 2023 79.01 79.47 78.71 79.43 3,043,399 +0.81(+1.03%)
Aug 22, 2023 78.43 78.92 78.20 78.62 2,558,179 +0.06(+0.08%)
Aug 21, 2023 79.00 79.17 77.80 78.56 2,571,299 -0.46(-0.58%)
Aug 18, 2023 78.70 79.26 78.44 79.02 3,155,208 +0.24(+0.30%)
Aug 17, 2023 79.37 80.00 78.76 78.78 2,790,469 -0.41(-0.52%)
Aug 16, 2023 79.31 79.90 78.93 79.19 3,285,885 +0.09(+0.11%)
Aug 15, 2023 79.50 79.64 78.87 79.10 3,405,403 -0.90(-1.13%)
Aug 14, 2023 81.17 81.17 79.78 80.00 2,732,886 -1.11(-1.37%)
Aug 11, 2023 81.14 81.58 80.77 81.11 2,067,476 +0.03(+0.04%)
Aug 10, 2023 81.44 81.99 80.68 81.08 4,083,822 +0.37(+0.46%)
Aug 09, 2023 80.00 81.14 79.86 80.71 3,878,116 +0.72(+0.90%)
Aug 08, 2023 79.80 80.24 78.88 79.99 3,836,850 -0.06(-0.07%)
Aug 07, 2023 80.66 81.15 79.92 80.05 3,299,276 -0.36(-0.44%)
Aug 04, 2023 81.42 82.01 80.10 80.41 2,605,383 -0.74(-0.91%)
Aug 03, 2023 83.44 83.56 81.14 81.15 3,321,679 -2.48(-2.97%)
Aug 02, 2023 83.03 83.97 82.84 83.63 3,193,873 +0.47(+0.56%)
Aug 01, 2023 83.97 84.13 82.96 83.17 3,824,123 -0.70(-0.84%)
Jul 31, 2023 84.60 84.85 83.21 83.87 5,964,863 -0.67(-0.80%)
Jul 28, 2023 84.63 85.83 84.16 84.54 3,561,340 +0.16(+0.19%)
Jul 27, 2023 86.39 86.75 83.40 84.38 4,914,142 -2.33(-2.68%)
Jul 26, 2023 86.57 87.94 86.29 86.71 2,784,352 +0.07(+0.08%)
Jul 25, 2023 86.47 87.34 86.22 86.64 2,695,318 -0.06(-0.07%)
Jul 24, 2023 86.94 87.18 86.06 86.70 2,406,875 -0.33(-0.38%)
Jul 21, 2023 86.23 87.40 86.07 87.03 8,693,811 +1.10(+1.28%)
Jul 20, 2023 84.67 86.04 84.35 85.93 2,879,680 +1.44(+1.70%)
Jul 19, 2023 83.89 85.23 83.88 84.49 2,861,379 +0.69(+0.83%)
Jul 18, 2023 84.74 85.48 83.15 83.80 3,072,501 -0.80(-0.95%)
Jul 17, 2023 86.01 86.11 84.55 84.60 3,194,890 -1.72(-2.00%)
Jul 14, 2023 86.16 86.68 85.45 86.32 2,668,987 -0.06(-0.07%)
Jul 13, 2023 86.26 86.62 85.91 86.38 3,178,356 +0.01(+0.01%)
Jul 12, 2023 85.28 86.63 85.02 86.37 3,627,411 +1.24(+1.45%)
Jul 11, 2023 83.63 85.24 83.42 85.14 3,327,708 +1.66(+1.99%)
Jul 10, 2023 83.43 84.05 82.74 83.47 3,689,171 +0.05(+0.06%)
Jul 07, 2023 84.02 84.16 83.38 83.42 1,771,749 -1.03(-1.22%)
Jul 06, 2023 84.26 84.75 83.64 84.45 2,565,515 -0.47(-0.55%)
Jul 05, 2023 84.23 85.59 83.85 84.92 2,981,549 +0.48(+0.56%)
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.