Skip to main content

American Electric Power (NQ: AEP )

92.46 -0.41 (-0.44%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 92.93 93.97 92.68 92.87 2,866,558 -0.20(-0.21%)
Jan 27, 2023 92.69 93.48 92.25 93.07 1,647,726 +0.08(+0.09%)
Jan 26, 2023 92.11 93.37 91.95 92.99 2,295,893 +0.64(+0.69%)
Jan 25, 2023 92.44 92.54 91.60 92.35 2,326,331 -0.35(-0.38%)
Jan 24, 2023 92.35 92.93 91.29 92.70 2,224,317 +0.04(+0.04%)
Jan 23, 2023 91.93 93.50 91.57 92.66 2,157,445 +0.49(+0.53%)
Jan 20, 2023 91.24 92.84 90.09 92.17 3,230,146 +0.54(+0.59%)
Jan 19, 2023 92.30 92.66 91.51 91.63 1,778,518 -0.82(-0.89%)
Jan 18, 2023 95.12 95.21 92.36 92.45 3,775,758 -2.41(-2.54%)
Jan 17, 2023 94.78 95.50 94.32 94.86 2,575,500 +0.02(+0.02%)
Jan 13, 2023 95.65 95.85 94.67 94.84 3,709,691 -1.57(-1.63%)
Jan 12, 2023 97.58 97.84 96.25 96.41 2,505,481 -1.22(-1.25%)
Jan 11, 2023 97.25 97.79 97.03 97.63 5,187,314 +0.35(+0.36%)
Jan 10, 2023 97.61 98.08 96.47 97.28 3,975,911 -0.67(-0.68%)
Jan 09, 2023 96.41 98.32 96.23 97.95 2,561,359 +1.42(+1.47%)
Jan 06, 2023 94.76 97.18 94.76 96.53 2,287,494 +2.75(+2.93%)
Jan 05, 2023 94.84 95.45 93.48 93.78 2,373,933 -1.74(-1.82%)
Jan 04, 2023 95.27 96.87 94.89 95.52 1,963,522 +0.65(+0.69%)
Jan 03, 2023 94.90 95.29 93.39 94.87 1,870,323 -0.08(-0.08%)
Dec 30, 2022 95.90 96.08 94.07 94.95 1,405,330 -1.06(-1.10%)
Dec 29, 2022 95.93 96.66 95.67 96.01 1,415,925 +0.65(+0.68%)
Dec 28, 2022 96.49 96.86 95.30 95.36 1,391,790 -0.93(-0.97%)
Dec 27, 2022 95.97 96.46 95.24 96.29 1,327,306 +0.60(+0.63%)
Dec 23, 2022 94.25 95.73 94.08 95.69 1,406,196 +1.22(+1.29%)
Dec 22, 2022 94.95 95.00 92.97 94.47 3,310,756 -0.87(-0.91%)
Dec 21, 2022 94.06 95.36 93.77 95.34 2,399,199 +1.67(+1.78%)
Dec 20, 2022 94.03 94.36 93.29 93.67 1,975,368 -0.33(-0.35%)
Dec 19, 2022 94.10 95.14 93.47 94.00 3,337,006 -0.57(-0.60%)
Dec 16, 2022 94.92 94.92 92.81 94.57 6,084,075 -1.00(-1.05%)
Dec 15, 2022 98.34 98.52 95.32 95.57 6,069,212 -2.92(-2.96%)
Dec 14, 2022 98.99 100.28 97.98 98.49 3,048,267 -0.13(-0.13%)
Dec 13, 2022 99.77 100.32 97.51 98.62 4,841,828 +0.07(+0.07%)
Dec 12, 2022 97.32 98.59 96.36 98.55 2,132,668 +1.97(+2.04%)
Dec 09, 2022 97.77 97.93 96.34 96.58 2,552,425 -1.14(-1.17%)
Dec 08, 2022 96.53 98.29 96.35 97.72 3,735,045 +1.05(+1.09%)
Dec 07, 2022 97.47 98.64 96.27 96.67 6,140,689 +0.30(+0.31%)
Dec 06, 2022 94.34 96.64 94.21 96.37 4,255,184 +1.85(+1.96%)
Dec 05, 2022 94.53 94.93 94.11 94.52 2,495,471 -0.60(-0.63%)
Dec 02, 2022 95.27 95.40 94.50 95.12 3,491,990 -1.36(-1.41%)
Dec 01, 2022 97.74 98.21 95.98 96.48 2,846,469 -0.32(-0.33%)
Nov 30, 2022 94.57 96.88 93.97 96.80 4,346,829 +2.15(+2.27%)
Nov 29, 2022 94.60 94.88 94.01 94.65 2,044,457 -0.57(-0.60%)
Nov 28, 2022 97.16 97.28 93.99 95.22 4,529,193 -0.25(-0.26%)
Nov 25, 2022 95.35 95.81 94.95 95.47 1,252,040 +0.34(+0.36%)
Nov 23, 2022 93.71 95.21 93.43 95.13 3,323,037 +1.42(+1.52%)
Nov 22, 2022 93.61 94.70 93.04 93.71 3,286,828 +0.56(+0.60%)
Nov 21, 2022 91.42 93.33 91.34 93.15 3,149,787 +1.87(+2.05%)
Nov 18, 2022 89.68 91.59 89.68 91.28 4,318,822 +2.21(+2.48%)
Nov 17, 2022 89.05 89.53 88.51 89.07 2,589,590 -0.67(-0.75%)
Nov 16, 2022 89.73 90.60 89.51 89.74 3,294,722 +0.52(+0.58%)
Nov 15, 2022 89.72 90.58 88.05 89.22 4,911,748 +0.56(+0.63%)
Nov 14, 2022 90.33 90.58 88.46 88.66 3,045,689 -1.32(-1.47%)
Nov 11, 2022 91.27 91.93 89.15 89.98 3,966,784 -1.82(-1.98%)
Nov 10, 2022 90.33 91.98 88.94 91.80 4,114,883 +3.98(+4.53%)
Nov 09, 2022 88.31 88.80 87.63 87.82 2,931,638 -0.60(-0.68%)
Nov 08, 2022 87.24 88.79 87.18 88.42 2,987,421 +1.24(+1.42%)
Nov 07, 2022 89.00 89.00 85.87 87.18 3,067,087 -1.56(-1.75%)
Nov 04, 2022 87.99 88.85 86.90 88.74 3,335,468 +0.88(+1.00%)
Nov 03, 2022 86.95 88.75 86.41 87.86 4,058,534 +0.47(+0.53%)
Nov 02, 2022 87.69 89.80 87.35 87.39 3,200,958 -0.32(-0.36%)
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.