ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AEP American Electric Power Company Inc

103.22
-0.99 (-0.95%)
Sep 19 2024 - Closed
Delayed by 15 minutes

AEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 103.22 -0.99 -0.95% 104.15 104.36 102.55 1,861,665
Sep 17 2024 104.21 -0.74 -0.71% 104.71 104.94 103.92 1,706,132
Sep 16 2024 104.95 0.78 0.75% 104.32 105.18 104.04 2,141,973
Sep 13 2024 104.17 1.18 1.15% 102.87 104.20 102.57 1,398,739
Sep 12 2024 102.99 -0.06 -0.06% 103.09 103.20 102.26 2,067,001
Sep 11 2024 103.05 -0.18 -0.17% 103.18 103.265 101.68 2,429,442
Sep 10 2024 103.23 -0.43 -0.41% 103.82 104.27 102.73 2,822,525
Sep 09 2024 103.66 1.61 1.58% 102.79 103.86 102.045 2,538,337
Sep 06 2024 102.05 -1.05 -1.02% 103.48 103.48 101.97 3,640,393
Sep 05 2024 103.10 0.67 0.65% 102.80 103.14 101.41 3,126,036
Sep 04 2024 102.43 0.86 0.85% 101.95 103.09 101.56 2,842,524
Sep 03 2024 101.57 1.29 1.29% 100.24 101.99 99.995 3,328,805
Aug 30 2024 100.28 0.53 0.53% 99.94 100.98 99.66 2,892,139
Aug 29 2024 99.75 1.21 1.23% 98.67 99.79 98.09 2,749,676
Aug 28 2024 98.54 0.00 0.00% 98.95 99.84 98.50 3,242,963
Aug 27 2024 98.54 -0.48 -0.48% 99.02 99.42 98.20 2,447,207
Aug 26 2024 99.02 0.77 0.78% 98.69 99.81 98.50 1,720,879
Aug 23 2024 98.25 -0.04 -0.04% 98.56 99.21 98.03 3,530,517
Aug 22 2024 98.29 0.28 0.29% 97.67 98.38 97.65 1,974,707
Aug 21 2024 98.01 0.37 0.38% 97.99 98.74 97.64 2,220,014
Aug 20 2024 97.64 0.10 0.10% 97.40 97.87 97.31 1,801,178
Aug 19 2024 97.54 0.60 0.62% 97.18 97.74 96.73 1,903,403
Aug 16 2024 96.94 0.38 0.39% 96.33 97.17 95.95 2,796,175
Aug 15 2024 96.56 -0.68 -0.70% 96.98 97.18 96.17 3,008,246
Aug 14 2024 97.24 -0.89 -0.91% 97.36 98.295 97.045 3,292,849
Aug 13 2024 98.13 0.99 1.02% 97.88 98.37 97.68 2,719,478
Aug 12 2024 97.14 -0.39 -0.40% 97.49 97.49 96.62 3,129,968
Aug 09 2024 97.53 -0.51 -0.52% 97.43 97.95 96.11 3,029,569
Aug 08 2024 98.04 -1.53 -1.54% 99.10 99.94 97.87 3,076,993
Aug 07 2024 99.57 1.28 1.30% 98.85 100.61 98.3563 4,489,978
Aug 06 2024 98.29 0.23 0.23% 97.28 99.42 97.22 4,524,566
Aug 05 2024 98.06 -3.73 -3.66% 103.88 103.89 97.97 3,847,173
Aug 02 2024 101.79 0.55 0.54% 103.59 104.35 99.7201 4,268,111
Aug 01 2024 101.24 3.12 3.18% 98.39 101.37 98.01 4,627,717
Jul 31 2024 98.12 -0.02 -0.02% 98.92 98.92 97.29 4,726,511
Jul 30 2024 98.14 1.07 1.10% 95.95 98.18 95.95 3,978,241
Jul 29 2024 97.07 0.62 0.64% 96.63 97.42 95.70 2,356,260
Jul 26 2024 96.45 0.61 0.64% 96.35 96.85 95.80 2,275,127
Jul 25 2024 95.84 0.82 0.86% 95.86 97.315 95.18 3,303,355
Jul 24 2024 95.02 1.38 1.47% 94.29 95.5746 93.78 2,512,948
Jul 23 2024 93.64 -0.77 -0.82% 94.20 94.24 93.35 3,047,984
Jul 22 2024 94.41 1.27 1.36% 93.44 94.66 93.10 1,600,922
Jul 19 2024 93.14 -0.35 -0.37% 93.40 93.73 92.58 1,931,814
Jul 18 2024 93.49 -0.03 -0.03% 93.25 94.72 93.06 1,976,575
Jul 17 2024 93.52 1.67 1.82% 92.08 94.18 92.08 3,257,785
Jul 16 2024 91.85 0.91 1.00% 91.58 92.01 91.18 1,853,262
Jul 15 2024 90.94 -0.02 -0.02% 89.90 90.96 89.84 2,678,393
Jul 12 2024 90.96 0.12 0.13% 91.25 91.80 90.62 2,431,777
Jul 11 2024 90.84 2.59 2.93% 88.70 90.98 88.70 2,683,116
Jul 10 2024 88.25 0.56 0.64% 88.00 88.295 87.51 1,845,467
Jul 09 2024 87.69 0.58 0.67% 86.98 87.84 86.83 1,994,468
Jul 08 2024 87.11 -0.75 -0.85% 87.90 87.91 87.00 2,059,098
Jul 05 2024 87.86 0.30 0.34% 87.69 88.48 87.30 1,260,619
Jul 03 2024 87.56 -0.06 -0.07% 87.81 88.67 87.48 1,154,377
Jul 02 2024 87.62 0.34 0.39% 87.51 88.0799 87.11 2,007,479
Jul 01 2024 87.28 -0.46 -0.52% 88.22 88.84 87.0301 1,426,636
Jun 28 2024 87.74 -0.56 -0.63% 88.64 88.7499 87.5475 3,685,940
Jun 27 2024 88.30 1.14 1.31% 86.84 88.3575 86.84 3,586,215
Jun 26 2024 87.16 0.27 0.31% 86.50 87.34 85.93 1,693,497
Jun 25 2024 86.89 -1.25 -1.42% 87.89 88.25 86.70 1,702,043
Jun 24 2024 88.14 1.09 1.25% 87.55 88.46 87.16 3,737,305
Jun 21 2024 87.05 -0.83 -0.94% 87.49 88.65 86.97 5,927,547

Your Recent History

Delayed Upgrade Clock