American Electric Power Company Inc. (A1EP34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.08 | 5.26888217523 | 248.25 | 261.59 | 246.99 | 36 | 253.00021127 | DR |
| 4 | 24.69 | 10.4335699797 | 236.64 | 261.59 | 228 | 272 | 240.90266944 | DR |
| 12 | 40.23 | 18.1953867028 | 221.1 | 261.59 | 221.1 | 189 | 240.75731397 | DR |
| 26 | 69.62 | 36.3152678525 | 191.71 | 261.59 | 190.38 | 130 | 231.20113831 | DR |
| 52 | 53.64 | 25.8269536328 | 207.69 | 261.59 | 180.14 | 85 | 229.23897555 | DR |
| 156 | 39.8 | 17.9659639778 | 221.53 | 269.08 | 180.14 | 184 | 240.74265389 | DR |
| 260 | 40.52 | 18.3506181785 | 220.81 | 269.08 | 172.85 | 407 | 228.67451338 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 258.95999 | 6.29 | 2.49 | 258.99 | 258.99 | 258.95999 | 22 |
| 1721338200 | 252.67 | 0 | 0.00 | 252.67 | 252.67 | 252.67 | 0 |
| 1721251800 | 252.67 | 3.67 | 1.47 | 252.67 | 252.67 | 252.67 | 100 |
| 1721165340 | 249 | 2.01 | 0.81 | 249.75 | 250.75 | 248.25 | 11 |
| 1721079000 | 246.99 | -2.26 | -0.91 | 248.25 | 248.25 | 246.99 | 9 |
| 1720819800 | 249.25 | 1.57 | 0.63 | 249.25 | 249.25 | 249.25 | 19 |
| 1720733400 | 247.68 | 9.34 | 3.92 | 238.21 | 247.68 | 238.21 | 30 |
| 1720647000 | 238.34 | 0.26 | 0.11 | 233 | 238.34 | 233 | 365 |
| 1720560540 | 238.08 | -1.39 | -0.58 | 237.84 | 239.47 | 236.85 | 2204 |
| 1720474200 | 239.47 | -0.53 | -0.22 | 252 | 252 | 239.47 | 40 |
| 1720215000 | 240 | 0.16 | 0.07 | 241.68 | 241.68 | 240 | 118 |
| 1720128540 | 239.84 | -6.41 | -2.60 | 242.11 | 242.11 | 228 | 271 |
| 1720042200 | 246.25 | -4 | -1.60 | 245 | 247.39 | 245 | 317 |
| 1719955800 | 250.25 | 5.5 | 2.25 | 256.99 | 256.99 | 249.5 | 295 |
| 1719869400 | 244.75 | 8.11 | 3.43 | 248.47 | 248.47 | 244.75 | 283 |
| 1719610200 | 236.64 | 0 | 0.00 | 236.64 | 236.64 | 236.64 | 0 |
| 1719523800 | 236.64 | 0 | 0.00 | 236.64 | 236.64 | 236.64 | 0 |
| 1719437400 | 236.64 | 0 | 0.00 | 236.64 | 236.64 | 236.64 | 0 |
| 1719351000 | 236.64 | 0 | 0.00 | 236.64 | 236.64 | 236.64 | 0 |
| 1719264600 | 236.64 | -0.72 | -0.30 | 236.64 | 236.64 | 236.64 | 3 |
| 1719005400 | 237.36 | 0 | 0.00 | 237.36 | 237.36 | 237.36 | 0 |
| 1718919000 | 237.36 | 0 | 0.00 | 237.36 | 237.36 | 237.36 | 0 |
| 1718832600 | 237.36 | 0 | 0.00 | 237.36 | 237.36 | 237.36 | 0 |
| 1718746200 | 237.36 | 0 | 0.00 | 237.36 | 237.36 | 237.36 | 0 |
| 1718659800 | 237.36 | 0.48 | 0.20 | 237.36 | 237.36 | 237.36 | 10 |
| 1718400600 | 236.88 | 0 | 0.00 | 236.88 | 236.88 | 236.88 | 0 |
| 1718314200 | 236.88 | 1.2 | 0.51 | 236.88 | 236.88 | 236.88 | 16 |
| 1718227800 | 235.68 | 0 | 0.00 | 235.68 | 235.68 | 235.68 | 0 |
| 1718141400 | 235.68 | 2.4 | 1.03 | 235.68 | 235.68 | 235.68 | 4 |
| 1718055000 | 233.28 | 0 | 0.00 | 233.28 | 233.28 | 233.28 | 0 |
| 1717795800 | 233.28 | 0 | 0.00 | 233.28 | 233.28 | 233.28 | 0 |
| 1717709400 | 233.28 | 0 | 0.00 | 233.28 | 233.28 | 233.28 | 0 |
| 1717623000 | 233.28 | 0 | 0.00 | 233.28 | 233.28 | 233.28 | 0 |
| 1717536600 | 233.28 | -1.9 | -0.81 | 233.28 | 233.28 | 233.28 | 7 |
| 1717450200 | 235.18 | 4.63 | 2.01 | 235 | 235.18 | 234.91 | 15 |
| 1717191000 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1717018200 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716931800 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716845400 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716586200 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716499800 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716413400 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716327000 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1716240600 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715981400 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715895000 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715808600 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715722200 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715635800 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715376600 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715290200 | 230.55 | 0 | 0.00 | 230.55 | 230.55 | 230.55 | 0 |
| 1715203800 | 230.55 | 9.45 | 4.27 | 230.55 | 230.55 | 230.55 | 20 |
| 1715117400 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1715031000 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1714771800 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1714685400 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1714512600 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1714426200 | 221.1 | 9.95 | 4.71 | 221.1 | 221.1 | 221.1 | 7 |
| 1714136400 | 211.15 | 0 | 0.00 | 211.15 | 211.15 | 211.15 | 0 |
| 1714050000 | 211.15 | 0 | 0.00 | 211.15 | 211.15 | 211.15 | 0 |
| 1713963600 | 211.15 | 0 | 0.00 | 211.15 | 211.15 | 211.15 | 0 |
| 1713877200 | 211.15 | 0 | 0.00 | 211.15 | 211.15 | 211.15 | 0 |
| 1713790800 | 211.15 | 0 | 0.00 | 211.15 | 211.15 | 211.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
