Skip to main content

American Electric Power (NQ: AEP )

80.77 -1.68 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 82.18 82.31 80.75 80.77 4,703,514 -1.68(-2.04%)
Feb 23, 2024 82.00 82.91 81.72 82.45 2,766,016 +0.45(+0.55%)
Feb 22, 2024 82.05 82.51 81.44 82.00 4,129,874 -0.56(-0.68%)
Feb 21, 2024 81.59 82.62 81.23 82.56 4,162,676 +1.68(+2.08%)
Feb 20, 2024 81.59 82.27 80.74 80.88 4,042,824 -0.47(-0.58%)
Feb 16, 2024 81.27 81.99 80.68 81.35 6,292,750 -0.01(-0.01%)
Feb 15, 2024 79.06 81.67 79.02 81.36 6,648,557 +2.56(+3.25%)
Feb 14, 2024 78.85 79.13 78.07 78.80 3,365,108 +0.02(+0.03%)
Feb 13, 2024 79.34 79.54 77.51 78.78 7,368,787 +1.19(+1.53%)
Feb 12, 2024 76.57 77.72 76.31 77.59 2,501,065 +0.93(+1.21%)
Feb 09, 2024 75.73 76.73 75.56 76.66 2,710,323 +0.72(+0.95%)
Feb 08, 2024 76.12 76.30 75.22 75.94 3,293,001 -0.51(-0.67%)
Feb 07, 2024 76.66 76.82 75.90 76.45 3,122,649 +0.10(+0.13%)
Feb 06, 2024 75.89 76.59 75.54 76.35 3,244,533 +0.43(+0.56%)
Feb 05, 2024 77.01 77.05 75.87 75.93 2,851,854 -1.81(-2.33%)
Feb 02, 2024 78.04 78.42 76.89 77.74 2,981,025 -1.05(-1.33%)
Feb 01, 2024 77.12 78.83 76.70 78.78 2,792,825 +1.53(+1.98%)
Jan 31, 2024 78.19 79.01 76.67 77.25 3,683,622 -0.30(-0.38%)
Jan 30, 2024 77.12 78.03 76.64 77.55 2,542,321 +0.06(+0.08%)
Jan 29, 2024 76.96 77.71 76.28 77.49 2,332,512 +0.53(+0.69%)
Jan 26, 2024 77.20 77.80 76.73 76.95 2,474,922 -0.25(-0.32%)
Jan 25, 2024 77.15 77.38 76.16 77.20 3,219,542 +1.09(+1.43%)
Jan 24, 2024 77.80 78.04 75.95 76.11 5,143,246 -1.11(-1.43%)
Jan 23, 2024 76.50 77.36 76.13 77.22 3,860,377 +0.84(+1.10%)
Jan 22, 2024 76.65 77.35 75.83 76.38 3,005,034 -0.44(-0.57%)
Jan 19, 2024 77.35 77.60 76.16 76.82 4,351,068 -0.49(-0.64%)
Jan 18, 2024 78.35 78.60 77.07 77.31 6,215,493 -1.51(-1.92%)
Jan 17, 2024 79.72 80.17 78.19 78.82 4,445,140 -1.24(-1.54%)
Jan 16, 2024 80.08 80.60 79.75 80.06 6,979,914 -0.50(-0.63%)
Jan 12, 2024 79.94 80.82 79.67 80.56 4,726,633 +1.08(+1.36%)
Jan 11, 2024 80.46 80.79 79.01 79.49 3,615,744 -2.12(-2.59%)
Jan 10, 2024 82.92 83.00 81.55 81.60 3,088,549 -1.57(-1.89%)
Jan 09, 2024 83.06 83.53 82.72 83.17 2,946,282 -0.38(-0.45%)
Jan 08, 2024 82.82 83.60 82.67 83.55 2,500,286 +0.44(+0.52%)
Jan 05, 2024 82.18 83.58 82.04 83.11 2,492,375 +0.67(+0.82%)
Jan 04, 2024 82.38 83.02 82.11 82.44 3,190,988 +0.01(+0.01%)
Jan 03, 2024 82.68 82.77 81.92 82.43 2,948,541 +0.20(+0.24%)
Jan 02, 2024 80.08 82.39 79.89 82.23 3,505,984 +1.94(+2.41%)
Dec 29, 2023 80.13 80.38 79.54 80.30 2,509,722 -0.11(-0.14%)
Dec 28, 2023 79.54 80.48 79.44 80.40 2,189,833 +0.51(+0.64%)
Dec 27, 2023 79.79 79.95 79.32 79.89 2,638,558 +0.08(+0.10%)
Dec 26, 2023 79.58 80.15 79.45 79.81 1,769,630 +0.35(+0.44%)
Dec 22, 2023 79.65 80.49 79.43 79.47 2,806,939 +0.34(+0.42%)
Dec 21, 2023 79.71 79.90 78.55 79.13 4,139,039 -0.28(-0.35%)
Dec 20, 2023 81.12 81.55 79.38 79.41 3,441,397 -1.79(-2.20%)
Dec 19, 2023 81.14 81.37 80.65 81.20 2,378,171 +0.40(+0.49%)
Dec 18, 2023 81.30 81.98 80.57 80.80 3,367,335 -0.49(-0.61%)
Dec 15, 2023 81.57 82.63 80.97 81.29 11,089,651 -1.09(-1.32%)
Dec 14, 2023 82.97 83.72 82.22 82.38 7,021,441 -0.24(-0.29%)
Dec 13, 2023 79.29 82.74 78.94 82.62 4,128,385 +3.53(+4.46%)
Dec 12, 2023 79.68 79.74 78.69 79.09 3,132,428 -0.48(-0.61%)
Dec 11, 2023 78.91 79.84 78.61 79.57 3,753,602 +0.84(+1.07%)
Dec 08, 2023 79.21 79.52 78.33 78.73 2,739,200 -0.55(-0.70%)
Dec 07, 2023 79.58 80.08 78.92 79.29 2,850,979 -0.16(-0.20%)
Dec 06, 2023 79.05 79.56 78.66 79.45 2,961,683 +1.04(+1.32%)
Dec 05, 2023 79.30 79.43 78.11 78.41 2,948,160 -0.81(-1.02%)
Dec 04, 2023 79.05 80.05 78.76 79.22 3,488,658 -0.38(-0.47%)
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.