Register to chat with like-minded investors on our interactive forums.
AEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 101.74 | -1.48 | -1.43% | 102.27 | 102.555 | 101.275 | 4,228,220 |
| 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 |
