Skip to main content

American Electric Power (NQ: AEP )

96.40 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 95.87 97.15 95.59 96.40 2,648,853 +0.07(+0.07%)
Nov 07, 2024 96.18 96.91 95.31 96.33 3,503,439 +0.08(+0.08%)
Nov 06, 2024 99.13 100.00 96.18 96.25 6,427,453 -4.15(-4.13%)
Nov 05, 2024 98.63 100.48 98.19 100.40 5,923,061 +2.00(+2.03%)
Nov 04, 2024 96.75 98.44 96.69 98.40 3,879,974 +1.15(+1.18%)
Nov 01, 2024 98.53 99.23 97.07 97.25 3,855,732 -1.50(-1.52%)
Oct 31, 2024 97.45 99.34 97.26 98.75 4,884,914 +1.35(+1.39%)
Oct 30, 2024 97.39 97.85 96.69 97.40 3,362,346 +0.01(+0.01%)
Oct 29, 2024 98.73 98.73 97.07 97.39 2,660,430 -1.72(-1.74%)
Oct 28, 2024 98.85 99.33 98.56 99.11 2,420,485 +0.92(+0.94%)
Oct 25, 2024 99.79 99.90 98.05 98.19 2,338,993 -1.20(-1.21%)
Oct 24, 2024 101.29 101.43 99.18 99.39 2,099,219 -1.44(-1.43%)
Oct 23, 2024 100.00 100.87 99.68 100.83 1,863,640 +0.94(+0.94%)
Oct 22, 2024 99.67 100.25 99.21 99.89 1,981,707 -0.27(-0.27%)
Oct 21, 2024 100.78 101.08 99.66 100.16 2,548,043 -0.53(-0.53%)
Oct 18, 2024 100.83 100.84 99.76 100.69 3,111,830 -0.22(-0.22%)
Oct 17, 2024 101.75 101.81 100.57 100.91 2,008,872 -0.41(-0.40%)
Oct 16, 2024 100.10 101.71 99.86 101.32 2,695,091 +1.66(+1.67%)
Oct 15, 2024 99.37 100.61 99.28 99.66 3,174,794 +0.87(+0.88%)
Oct 14, 2024 98.35 98.94 98.16 98.79 2,510,899 +0.54(+0.55%)
Oct 11, 2024 97.30 98.37 97.26 98.25 1,849,144 +1.03(+1.06%)
Oct 10, 2024 97.73 98.34 97.05 97.22 1,668,856 -0.50(-0.51%)
Oct 09, 2024 98.04 98.49 97.41 97.72 1,777,062 -0.48(-0.49%)
Oct 08, 2024 98.08 98.69 97.90 98.20 2,194,214 +0.14(+0.14%)
Oct 07, 2024 99.63 99.78 97.68 98.06 2,928,848 -2.22(-2.21%)
Oct 04, 2024 100.47 100.84 99.61 100.28 1,900,834 -1.09(-1.08%)
Oct 03, 2024 101.95 102.45 101.23 101.37 3,053,946 -0.44(-0.43%)
Oct 02, 2024 101.39 102.19 101.27 101.81 2,580,313 -0.41(-0.40%)
Oct 01, 2024 102.28 102.90 101.67 102.22 2,072,225 -0.38(-0.37%)
Sep 30, 2024 101.87 102.92 101.41 102.60 2,890,380 +0.76(+0.75%)
Sep 27, 2024 101.24 102.14 101.00 101.84 2,019,242 +1.10(+1.09%)
Sep 26, 2024 101.00 101.40 100.54 100.74 2,436,613 -0.41(-0.41%)
Sep 25, 2024 101.56 101.91 100.79 101.15 2,649,264 -0.27(-0.27%)
Sep 24, 2024 101.84 103.02 101.28 101.42 3,226,996 -1.11(-1.08%)
Sep 23, 2024 102.94 102.98 101.95 102.53 2,720,563 +0.38(+0.37%)
Sep 20, 2024 102.00 102.25 101.07 102.15 5,395,289 +0.41(+0.40%)
Sep 19, 2024 102.27 102.84 101.28 101.74 4,300,359 -1.48(-1.43%)
Sep 18, 2024 104.15 104.36 102.55 103.22 1,890,931 -0.99(-0.95%)
Sep 17, 2024 104.71 104.94 103.92 104.21 1,724,182 -0.74(-0.71%)
Sep 16, 2024 104.32 105.18 104.04 104.95 2,171,944 +0.78(+0.75%)
Sep 13, 2024 103.21 104.20 102.57 104.17 1,425,949 +1.18(+1.15%)
Sep 12, 2024 102.77 103.40 102.26 102.99 2,098,125 -0.06(-0.06%)
Sep 11, 2024 103.12 103.27 101.68 103.05 2,429,442 -0.18(-0.17%)
Sep 10, 2024 104.10 104.41 102.73 103.23 2,932,039 -0.43(-0.41%)
Sep 09, 2024 102.65 103.86 102.05 103.66 2,538,338 +1.61(+1.58%)
Sep 06, 2024 103.48 103.55 101.97 102.05 3,659,215 -1.05(-1.02%)
Sep 05, 2024 103.04 103.40 101.41 103.10 3,209,323 +0.67(+0.65%)
Sep 04, 2024 101.95 103.10 101.56 102.43 2,843,849 +0.86(+0.85%)
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.