American Electric Power (NQ: AEP )

93.64 +0.12 (+0.12%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 92.08 94.18 92.02 93.52 3,277,635 +1.67(+1.82%)
Jul 16, 2024 91.58 92.01 91.18 91.85 1,853,265 +0.91(+1.00%)
Jul 15, 2024 89.90 90.96 89.84 90.94 2,678,393 -0.02(-0.02%)
Jul 12, 2024 91.25 91.80 90.62 90.96 2,431,779 +0.12(+0.13%)
Jul 11, 2024 88.70 90.98 88.61 90.84 2,691,643 +2.59(+2.93%)
Jul 10, 2024 88.00 88.30 87.51 88.25 1,845,468 +0.56(+0.64%)
Jul 09, 2024 86.98 87.84 86.83 87.69 1,994,469 +0.58(+0.67%)
Jul 08, 2024 87.90 87.91 87.00 87.11 2,059,100 -0.75(-0.85%)
Jul 05, 2024 87.69 88.48 87.30 87.86 1,260,619 +0.30(+0.34%)
Jul 03, 2024 87.72 88.67 87.48 87.56 1,154,377 -0.06(-0.07%)
Jul 02, 2024 87.51 88.08 87.11 87.62 2,007,540 +0.34(+0.39%)
Jul 01, 2024 88.22 88.84 87.03 87.28 1,426,747 -0.46(-0.52%)
Jun 28, 2024 88.64 88.75 87.55 87.74 3,685,946 -0.56(-0.63%)
Jun 27, 2024 86.84 88.36 86.84 88.30 3,586,222 +1.14(+1.31%)
Jun 26, 2024 86.50 87.34 85.93 87.16 1,693,497 +0.27(+0.31%)
Jun 25, 2024 87.89 88.25 86.70 86.89 1,702,044 -1.25(-1.42%)
Jun 24, 2024 87.55 88.46 87.16 88.14 3,737,339 +1.09(+1.25%)
Jun 21, 2024 87.49 88.65 86.97 87.05 5,927,591 -0.83(-0.94%)
Jun 20, 2024 87.37 88.57 87.28 87.88 3,058,231 +0.33(+0.38%)
Jun 18, 2024 87.58 88.17 87.12 87.55 1,825,998 -0.20(-0.23%)
Jun 17, 2024 87.40 88.60 86.89 87.75 1,856,116 -0.25(-0.28%)
Jun 14, 2024 87.39 88.07 87.02 88.00 1,401,581 +0.10(+0.11%)
Jun 13, 2024 87.66 88.41 87.11 87.90 2,099,457 -0.06(-0.07%)
Jun 12, 2024 89.43 89.43 87.38 87.96 1,864,623 -0.45(-0.51%)
Jun 11, 2024 88.01 88.84 87.53 88.41 2,670,118 -0.14(-0.16%)
Jun 10, 2024 87.88 88.90 87.37 88.55 2,214,682 +0.25(+0.28%)
Jun 07, 2024 87.77 89.09 87.74 88.30 1,740,934 -0.40(-0.45%)
Jun 06, 2024 89.08 90.25 88.63 88.70 2,421,387 -0.25(-0.28%)
Jun 05, 2024 90.00 90.11 88.74 88.95 2,326,647 -1.43(-1.58%)
Jun 04, 2024 89.85 91.00 89.61 90.38 2,149,120 +0.30(+0.33%)
Jun 03, 2024 90.16 90.54 89.67 90.08 2,913,896 -0.17(-0.19%)
May 31, 2024 88.25 90.31 88.04 90.25 5,511,591 +2.09(+2.37%)
May 30, 2024 87.80 88.27 87.19 88.16 2,228,825 +0.69(+0.79%)
May 29, 2024 87.70 87.96 86.97 87.47 2,438,535 -1.15(-1.30%)
May 28, 2024 88.70 89.52 88.32 88.62 2,648,419 -0.35(-0.39%)
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%)
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.