Skip to main content

American Electric Power (NQ: AEP )

88.97 -0.31 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 89.48 89.80 80.20 88.97 3,134,016 -0.31(-0.35%)
May 23, 2024 91.13 91.13 89.21 89.28 2,182,792 -2.20(-2.40%)
May 22, 2024 92.07 92.45 91.34 91.48 2,361,599 -1.14(-1.23%)
May 21, 2024 92.59 93.44 92.37 92.62 2,247,620 +0.03(+0.03%)
May 20, 2024 92.84 92.84 92.14 92.59 1,725,367 -0.08(-0.09%)
May 17, 2024 92.26 92.80 91.80 92.67 2,908,183 +0.13(+0.14%)
May 16, 2024 92.35 92.97 92.01 92.54 2,280,468 +0.57(+0.62%)
May 15, 2024 91.64 92.57 91.07 91.97 2,389,621 +1.18(+1.30%)
May 14, 2024 92.01 92.02 90.38 90.79 2,467,359 -0.73(-0.80%)
May 13, 2024 92.00 92.35 91.27 91.52 2,002,091 -0.09(-0.10%)
May 10, 2024 91.00 91.84 90.70 91.61 3,249,821 +0.66(+0.73%)
May 09, 2024 89.33 90.98 89.32 90.95 2,465,506 +1.25(+1.39%)
May 08, 2024 88.98 89.88 88.46 89.70 2,072,150 +0.70(+0.79%)
May 07, 2024 88.30 89.07 87.91 89.00 3,363,645 +1.05(+1.19%)
May 06, 2024 87.90 88.32 87.34 87.95 2,377,415 +0.21(+0.24%)
May 03, 2024 88.14 88.41 87.10 87.74 3,365,105 +0.35(+0.40%)
May 02, 2024 87.19 87.78 86.55 87.39 2,698,841 +0.10(+0.11%)
May 01, 2024 84.93 88.49 84.87 87.29 5,397,157 +2.10(+2.46%)
Apr 30, 2024 86.65 87.44 85.19 85.19 5,795,459 -0.63(-0.74%)
Apr 29, 2024 84.99 85.92 84.99 85.83 2,881,346 +1.40(+1.65%)
Apr 26, 2024 86.02 86.19 84.41 84.43 3,005,059 -1.58(-1.84%)
Apr 25, 2024 85.65 86.35 84.32 86.02 3,271,395 +0.49(+0.57%)
Apr 24, 2024 83.75 85.75 83.49 85.53 3,903,077 +0.80(+0.95%)
Apr 23, 2024 83.58 84.86 83.46 84.73 3,597,290 +0.65(+0.78%)
Apr 22, 2024 83.17 84.29 82.87 84.08 2,424,443 +0.69(+0.83%)
Apr 19, 2024 82.04 83.92 81.94 83.38 5,459,348 +1.62(+1.99%)
Apr 18, 2024 80.68 81.99 79.99 81.76 3,579,455 +1.31(+1.62%)
Apr 17, 2024 79.26 80.65 79.07 80.45 2,313,071 +1.71(+2.18%)
Apr 16, 2024 80.12 80.25 78.39 78.74 3,250,493 -1.39(-1.73%)
Apr 15, 2024 81.59 81.73 79.76 80.12 3,167,326 -1.18(-1.45%)
Apr 12, 2024 82.06 82.46 80.73 81.30 2,433,204 -0.80(-0.98%)
Apr 11, 2024 82.69 82.77 81.75 82.10 1,846,713 -0.38(-0.46%)
Apr 10, 2024 82.75 83.15 81.61 82.48 2,900,631 -1.77(-2.10%)
Apr 09, 2024 83.70 84.35 83.43 84.25 2,840,056 +0.80(+0.96%)
Apr 08, 2024 83.10 83.59 82.77 83.45 1,727,430 +0.32(+0.38%)
Apr 05, 2024 82.64 83.41 81.60 83.13 2,455,826 -0.01(-0.01%)
Apr 04, 2024 84.27 84.36 82.43 83.14 2,010,265 -0.37(-0.44%)
Apr 03, 2024 84.47 84.47 83.35 83.51 1,834,299 -0.87(-1.03%)
Apr 02, 2024 83.38 84.83 83.20 84.38 2,085,802 +0.64(+0.77%)
Apr 01, 2024 85.27 85.33 83.60 83.74 2,557,400 -1.52(-1.79%)
Mar 28, 2024 84.08 85.40 85.32 85.26 3,107,474 +1.29(+1.53%)
Mar 27, 2024 82.19 84.01 81.99 83.98 2,937,174 +2.30(+2.81%)
Mar 26, 2024 81.99 82.44 81.41 81.68 2,246,912 -0.39(-0.47%)
Mar 25, 2024 82.14 82.66 81.77 82.06 1,905,921 -0.08(-0.10%)
Mar 22, 2024 82.54 82.61 81.66 82.14 2,397,480 -0.15(-0.18%)
Mar 21, 2024 82.14 82.88 82.08 82.29 3,139,009 +0.25(+0.30%)
Mar 20, 2024 82.19 83.21 81.79 82.05 5,172,856 -0.47(-0.56%)
Mar 19, 2024 81.32 82.71 81.12 82.51 4,178,961 +1.15(+1.41%)
Mar 18, 2024 81.20 82.34 81.02 81.36 4,933,674 +0.05(+0.06%)
Mar 15, 2024 81.16 81.92 80.95 81.31 6,115,339 +0.25(+0.31%)
Mar 14, 2024 81.82 82.09 80.33 81.06 3,865,803 -1.13(-1.37%)
Mar 13, 2024 82.77 83.49 81.96 82.19 3,026,959 -0.39(-0.47%)
Mar 12, 2024 82.40 83.07 81.73 82.58 2,921,766 -0.34(-0.41%)
Mar 11, 2024 82.45 83.60 82.12 82.92 5,143,760 -0.11(-0.13%)
Mar 08, 2024 82.79 83.75 82.39 83.03 4,612,705 -0.26(-0.31%)
Mar 07, 2024 83.94 84.27 83.24 83.28 3,588,839 +0.18(+0.21%)
Mar 06, 2024 83.93 84.20 83.05 83.10 4,135,729 -0.13(-0.15%)
Mar 05, 2024 84.67 85.31 83.15 83.23 4,398,029 -0.89(-1.06%)
Mar 04, 2024 83.80 84.61 83.56 84.12 4,401,169 -0.04(-0.05%)
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.