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 (%)
May 31, 2023 79.24 80.78 78.88 80.41 3,195,087 +1.29(+1.63%)
May 30, 2023 79.56 79.82 78.67 79.13 3,458,684 -0.44(-0.56%)
May 26, 2023 79.64 79.83 78.67 79.57 3,501,122 -0.24(-0.30%)
May 25, 2023 81.62 81.70 78.85 79.81 5,119,468 -2.58(-3.13%)
May 24, 2023 83.00 83.59 82.35 82.40 1,827,228 -0.80(-0.97%)
May 23, 2023 83.33 84.01 83.08 83.20 1,873,038 -0.40(-0.47%)
May 22, 2023 84.32 84.58 83.48 83.60 1,507,050 -0.15(-0.17%)
May 19, 2023 83.92 84.61 83.63 83.74 2,188,351 -0.08(-0.09%)
May 18, 2023 83.66 83.94 82.95 83.82 2,682,681 -0.42(-0.49%)
May 17, 2023 85.30 85.35 83.52 84.24 2,764,922 -0.99(-1.16%)
May 16, 2023 87.29 87.39 85.15 85.22 2,566,487 -1.93(-2.22%)
May 15, 2023 89.00 89.10 86.69 87.16 2,882,457 -1.52(-1.71%)
May 12, 2023 88.44 88.94 88.07 88.68 3,426,192 +0.95(+1.08%)
May 11, 2023 88.44 88.80 87.25 87.73 1,733,366 -1.01(-1.13%)
May 10, 2023 88.54 89.02 87.75 88.73 1,713,555 +0.60(+0.68%)
May 09, 2023 88.04 88.35 87.32 88.13 2,094,930 -0.20(-0.23%)
May 08, 2023 88.26 89.05 87.67 88.34 2,583,327 +0.03(+0.03%)
May 05, 2023 87.17 88.45 87.01 88.31 3,471,940 +0.64(+0.73%)
May 04, 2023 86.87 88.57 85.96 87.67 2,466,870 +0.55(+0.63%)
May 03, 2023 87.95 88.34 86.93 87.12 2,084,595 -0.39(-0.45%)
May 02, 2023 88.92 89.06 86.98 87.51 2,226,169 -1.31(-1.48%)
May 01, 2023 88.49 89.69 88.22 88.83 3,177,411 +0.22(+0.25%)
Apr 28, 2023 88.80 89.44 87.65 88.61 2,734,478 -0.37(-0.42%)
Apr 27, 2023 88.55 89.37 88.42 88.98 2,090,567 +0.54(+0.61%)
Apr 26, 2023 89.86 90.33 88.21 88.44 2,124,056 -2.04(-2.26%)
Apr 25, 2023 90.33 90.82 90.18 90.49 1,713,240 +0.13(+0.15%)
Apr 24, 2023 89.82 90.58 89.39 90.35 2,291,978 +0.31(+0.34%)
Apr 21, 2023 90.20 90.50 89.47 90.04 2,614,770 +0.36(+0.41%)
Apr 20, 2023 89.92 90.14 89.26 89.68 2,190,116 +0.00(+0.00%)
Apr 19, 2023 89.11 89.69 88.86 89.68 1,691,914 +1.03(+1.16%)
Apr 18, 2023 89.56 89.56 88.26 88.65 2,160,086 -0.79(-0.88%)
Apr 17, 2023 89.21 89.74 88.57 89.44 1,702,280 +0.76(+0.85%)
Apr 14, 2023 89.11 89.37 88.30 88.68 2,079,946 -1.41(-1.56%)
Apr 13, 2023 90.03 90.30 88.28 90.09 2,150,962 -0.28(-0.31%)
Apr 12, 2023 90.70 90.95 89.98 90.37 2,539,101 -0.08(-0.08%)
Apr 11, 2023 90.64 90.79 89.83 90.45 2,798,081 -0.10(-0.11%)
Apr 10, 2023 90.61 90.84 89.53 90.54 2,062,332 -0.43(-0.47%)
Apr 06, 2023 91.40 92.09 90.04 90.97 3,120,316 +0.34(+0.37%)
Apr 05, 2023 88.03 90.99 87.95 90.64 4,414,765 +3.23(+3.70%)
Apr 04, 2023 86.94 87.57 86.67 87.41 3,282,364 +0.26(+0.30%)
Apr 03, 2023 86.74 87.84 86.39 87.15 3,052,170 -0.09(-0.10%)
Mar 31, 2023 87.10 87.38 86.58 87.24 2,305,702 +0.54(+0.62%)
Mar 30, 2023 86.66 87.42 84.92 86.70 3,773,327 +0.32(+0.37%)
Mar 29, 2023 85.61 86.40 85.53 86.38 3,323,060 +1.12(+1.32%)
Mar 28, 2023 84.88 86.18 84.81 85.26 2,251,772 +0.36(+0.43%)
Mar 27, 2023 85.75 86.16 84.76 84.90 2,001,583 -0.52(-0.61%)
Mar 24, 2023 82.12 85.43 82.00 85.41 2,636,032 +3.53(+4.31%)
Mar 23, 2023 83.23 83.92 81.69 81.89 4,028,307 -1.38(-1.66%)
Mar 22, 2023 85.10 85.76 83.23 83.27 3,291,858 -1.93(-2.26%)
Mar 21, 2023 87.91 88.00 84.11 85.19 4,794,011 -2.78(-3.16%)
Mar 20, 2023 87.40 88.64 87.11 87.97 2,835,341 +1.02(+1.17%)
Mar 17, 2023 87.85 88.07 86.38 86.96 8,419,721 -1.26(-1.42%)
Mar 16, 2023 88.40 89.30 86.88 88.21 4,354,224 -0.56(-0.63%)
Mar 15, 2023 86.45 89.29 86.03 88.77 4,260,791 +2.24(+2.59%)
Mar 14, 2023 86.13 87.35 85.82 86.53 3,052,863 +0.83(+0.97%)
Mar 13, 2023 84.18 87.23 84.10 85.69 4,610,942 +1.77(+2.11%)
Mar 10, 2023 85.48 85.64 83.41 83.92 2,774,963 -1.18(-1.39%)
Mar 09, 2023 86.08 87.01 84.81 85.10 2,092,865 -0.52(-0.60%)
Mar 08, 2023 85.27 85.97 84.68 85.61 2,198,463 +0.64(+0.76%)
Mar 07, 2023 85.87 86.46 84.55 84.97 3,540,019 -0.71(-0.83%)
Mar 06, 2023 85.33 86.10 85.19 85.68 1,810,096 +0.27(+0.31%)
Mar 03, 2023 84.45 85.43 83.62 85.41 2,832,464 +1.05(+1.25%)
Mar 02, 2023 82.55 84.55 82.31 84.36 2,658,956 +1.56(+1.89%)
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.