Skip to main content

American Electric Power (NQ: AEP )

86.10 +1.30 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 85.79 86.59 84.14 84.34 3,811,019 -2.01(-2.33%)
Feb 27, 2023 87.24 87.76 86.17 86.35 3,057,572 -0.35(-0.40%)
Feb 24, 2023 85.75 87.17 85.49 86.70 3,387,950 -0.27(-0.31%)
Feb 23, 2023 86.49 87.22 85.23 86.97 3,993,998 -0.11(-0.12%)
Feb 22, 2023 86.66 87.72 86.39 87.07 3,737,242 -0.03(-0.03%)
Feb 21, 2023 87.70 88.16 86.72 87.10 2,956,637 -1.50(-1.69%)
Feb 17, 2023 86.90 88.90 86.62 88.60 3,262,344 +1.64(+1.89%)
Feb 16, 2023 86.28 87.44 85.56 86.96 2,142,624 -0.21(-0.24%)
Feb 15, 2023 86.53 87.20 86.22 87.17 1,760,253 +0.42(+0.49%)
Feb 14, 2023 87.13 87.81 86.24 86.75 2,075,373 -0.58(-0.67%)
Feb 13, 2023 86.91 87.60 86.83 87.33 3,240,954 +0.52(+0.60%)
Feb 10, 2023 85.27 86.88 84.98 86.81 2,141,479 +1.98(+2.34%)
Feb 09, 2023 86.04 86.52 84.49 84.83 2,899,438 -1.03(-1.19%)
Feb 08, 2023 87.18 87.18 85.50 85.85 3,049,978 -1.80(-2.06%)
Feb 07, 2023 87.47 87.90 86.14 87.66 3,327,412 -0.21(-0.24%)
Feb 06, 2023 87.34 87.94 86.99 87.87 2,797,030 +0.37(+0.42%)
Feb 03, 2023 89.26 89.38 86.42 87.50 2,729,974 -2.32(-2.58%)
Feb 02, 2023 89.91 90.84 88.89 89.82 2,667,123 -0.09(-0.11%)
Feb 01, 2023 88.55 90.43 88.30 89.91 3,463,780 +0.66(+0.73%)
Jan 31, 2023 88.43 89.42 87.32 89.26 3,514,955 +1.04(+1.17%)
Jan 30, 2023 88.28 89.26 88.04 88.22 3,017,651 -0.19(-0.21%)
Jan 27, 2023 88.05 88.80 87.63 88.41 1,734,576 +0.08(+0.09%)
Jan 26, 2023 87.50 88.69 87.35 88.33 2,416,907 +0.61(+0.69%)
Jan 25, 2023 87.81 87.91 87.01 87.73 2,448,949 -0.33(-0.38%)
Jan 24, 2023 87.73 88.28 86.72 88.06 2,341,558 +0.04(+0.04%)
Jan 23, 2023 87.33 88.82 86.99 88.02 2,271,162 +0.47(+0.53%)
Jan 20, 2023 86.67 88.19 85.58 87.56 3,400,404 +0.51(+0.59%)
Jan 19, 2023 87.68 88.02 86.93 87.04 1,872,262 -0.78(-0.89%)
Jan 18, 2023 90.36 90.44 87.74 87.82 3,974,774 -2.29(-2.54%)
Jan 17, 2023 90.03 90.72 89.60 90.11 2,711,252 +0.02(+0.02%)
Jan 13, 2023 90.86 91.05 89.93 90.09 3,905,225 -1.49(-1.63%)
Jan 12, 2023 92.69 92.94 91.43 91.58 2,637,542 -1.16(-1.25%)
Jan 11, 2023 92.38 92.89 92.17 92.74 5,460,732 +0.33(+0.36%)
Jan 10, 2023 92.72 93.17 91.64 92.41 4,185,477 -0.64(-0.68%)
Jan 09, 2023 91.58 93.40 91.41 93.05 2,696,365 +1.35(+1.47%)
Jan 06, 2023 90.02 92.31 90.02 91.70 2,408,065 +2.61(+2.93%)
Jan 05, 2023 90.09 90.67 88.80 89.08 2,499,060 -1.65(-1.82%)
Jan 04, 2023 90.50 92.02 90.14 90.74 2,067,017 +0.62(+0.69%)
Jan 03, 2023 90.15 90.52 88.71 90.12 1,968,906 -0.08(-0.08%)
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%)
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.