Skip to main content

American Electric Power (NQ: AEP )

80.51 +0.96 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 79.83 80.77 79.33 80.51 2,785,144 +0.96(+1.21%)
Nov 30, 2023 79.27 79.64 78.77 79.55 3,756,544 +0.33(+0.42%)
Nov 29, 2023 80.06 80.28 79.02 79.22 2,992,585 -0.52(-0.65%)
Nov 28, 2023 78.50 80.21 78.18 79.73 3,411,511 +1.18(+1.50%)
Nov 27, 2023 78.61 78.84 77.74 78.55 2,674,019 +0.05(+0.06%)
Nov 24, 2023 78.45 78.50 77.83 78.50 1,140,200 +0.25(+0.32%)
Nov 22, 2023 78.00 78.28 77.47 78.25 2,499,741 +0.21(+0.27%)
Nov 21, 2023 77.48 78.17 76.76 78.04 3,612,815 +0.85(+1.10%)
Nov 20, 2023 77.00 77.46 75.93 77.19 3,499,781 -0.20(-0.26%)
Nov 17, 2023 77.72 77.91 76.87 77.39 3,508,003 +0.01(+0.01%)
Nov 16, 2023 77.48 78.08 76.90 77.38 4,380,143 +0.85(+1.11%)
Nov 15, 2023 77.28 78.44 76.44 76.53 3,404,685 -0.88(-1.14%)
Nov 14, 2023 76.75 77.99 76.62 77.41 3,836,612 +2.39(+3.19%)
Nov 13, 2023 77.29 77.59 74.97 75.02 4,549,551 -2.68(-3.45%)
Nov 10, 2023 77.78 78.12 77.13 77.70 3,479,233 +0.44(+0.57%)
Nov 09, 2023 77.63 78.37 77.04 77.26 2,984,684 -0.01(-0.01%)
Nov 08, 2023 77.58 77.73 76.35 77.27 3,047,875 -0.69(-0.89%)
Nov 07, 2023 78.30 78.82 77.79 77.96 3,830,046 -0.40(-0.50%)
Nov 06, 2023 78.87 79.23 77.95 78.36 3,410,945 -0.46(-0.59%)
Nov 03, 2023 79.29 80.17 78.70 78.82 4,197,033 +0.47(+0.61%)
Nov 02, 2023 75.34 79.30 75.34 78.35 5,632,704 +2.73(+3.61%)
Nov 01, 2023 74.84 76.09 73.89 75.62 4,112,067 +0.93(+1.24%)
Oct 31, 2023 74.86 74.99 74.09 74.69 4,142,680 +0.13(+0.17%)
Oct 30, 2023 74.28 75.12 73.53 74.56 3,710,195 +0.47(+0.64%)
Oct 27, 2023 74.65 75.14 73.83 74.09 2,909,096 -0.83(-1.11%)
Oct 26, 2023 74.68 75.76 74.53 74.92 3,301,067 +0.41(+0.54%)
Oct 25, 2023 73.78 74.77 73.54 74.51 4,968,234 +0.61(+0.83%)
Oct 24, 2023 73.01 74.11 72.92 73.90 3,103,903 +1.37(+1.90%)
Oct 23, 2023 71.82 73.46 71.20 72.52 3,888,541 +0.00(+0.00%)
Oct 20, 2023 73.53 74.31 72.45 72.52 3,307,624 -1.06(-1.44%)
Oct 19, 2023 74.15 74.74 73.45 73.58 2,802,199 -0.74(-1.00%)
Oct 18, 2023 74.75 75.31 73.76 74.32 2,882,916 -0.49(-0.66%)
Oct 17, 2023 74.75 75.55 74.31 74.82 2,262,196 -0.39(-0.51%)
Oct 16, 2023 73.99 75.90 73.53 75.20 4,963,456 +1.57(+2.14%)
Oct 13, 2023 73.12 73.94 72.74 73.63 2,842,065 +0.98(+1.35%)
Oct 12, 2023 73.93 74.01 71.88 72.65 3,846,567 -1.78(-2.39%)
Oct 11, 2023 74.03 74.58 73.30 74.43 2,415,736 +1.04(+1.41%)
Oct 10, 2023 72.83 73.46 72.61 73.39 5,107,921 +0.56(+0.77%)
Oct 09, 2023 71.68 72.86 71.33 72.83 3,430,181 +1.45(+2.04%)
Oct 06, 2023 69.72 71.48 68.60 71.38 4,636,773 +0.85(+1.21%)
Oct 05, 2023 72.25 72.27 69.44 70.53 8,193,917 -1.94(-2.67%)
Oct 04, 2023 72.06 72.71 71.14 72.46 4,077,616 +0.47(+0.66%)
Oct 03, 2023 70.23 72.27 69.09 71.99 5,954,551 +0.96(+1.35%)
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.