American Electric Power Company Inc. (A1EP34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 0.27940575167 | 293.48 | 301.74 | 287.48 | 4 | 288.465 | DR |
| 4 | 7.99 | 2.79068142922 | 286.31 | 301.74 | 275.59 | 225 | 281.76724276 | DR |
| 12 | 5.48 | 1.89737552801 | 288.82 | 308.31 | 268.38 | 187 | 290.21465544 | DR |
| 26 | 19.98 | 7.28346456693 | 274.32 | 308.31 | 263.64 | 121 | 288.3955837 | DR |
| 52 | 103.16 | 53.9709113739 | 191.14 | 308.31 | 191 | 135 | 267.02882677 | DR |
| 156 | 55.5 | 23.2412060302 | 238.8 | 308.31 | 180.14 | 171 | 251.01804966 | DR |
| 260 | 73.49 | 33.2820071555 | 220.81 | 308.31 | 172.85 | 363 | 232.37193906 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013400 | 287.48 | 0 | 0.00 | 287.48 | 287.48 | 287.48 | 0 |
| 1737754200 | 287.48 | -3.94 | -1.35 | 289.13 | 289.13 | 287.48 | 6 |
| 1737667740 | 291.42 | 0.18 | 0.06 | 293.48 | 293.48 | 291.42 | 2 |
| 1737581400 | 291.24 | -0.2 | -0.07 | 294.29 | 294.29 | 291.24 | 21 |
| 1737495000 | 291.44 | 0 | 0.00 | 291.44 | 291.44 | 291.44 | 0 |
| 1737408600 | 291.44 | 6.65 | 2.34 | 291.25 | 291.44 | 291.25 | 4 |
| 1737149340 | 284.79 | 0 | 0.00 | 284.79 | 284.79 | 284.79 | 0 |
| 1737062940 | 284.79 | 0 | 0.00 | 284.79 | 284.79 | 284.79 | 0 |
| 1736976540 | 284.79 | 0.39 | 0.14 | 278.73 | 284.79 | 278.73 | 8 |
| 1736890140 | 284.39999 | 4.4 | 1.57 | 284.39999 | 284.39999 | 284.39999 | 2 |
| 1736803740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1736544540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1736458140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1736371740 | 280 | 3.49 | 1.26 | 280 | 280 | 280 | 6 |
| 1736285400 | 276.51 | 0.92 | 0.33 | 276.51 | 276.51 | 276.51 | 5 |
| 1736198940 | 275.58999 | -11.13 | -3.88 | 276.3 | 276.3 | 275.58999 | 10 |
| 1735939740 | 286.72 | 4.97 | 1.76 | 286.72 | 286.72 | 286.72 | 3 |
| 1735853400 | 281.75 | -2.21 | -0.78 | 286.31 | 286.92 | 281.17 | 2199 |
| 1735594140 | 283.95999 | 0 | 0.00 | 283.95999 | 283.95999 | 283.95999 | 0 |
| 1735334940 | 283.95999 | -1.04 | -0.36 | 283.95999 | 283.95999 | 283.95999 | 2 |
| 1735248540 | 285 | 0.52 | 0.18 | 284.48 | 285.3 | 284.48 | 784 |
| 1734989340 | 284.48 | 3.08 | 1.09 | 284.48 | 284.48 | 284.2 | 11 |
| 1734730200 | 281.39999 | 1.26 | 0.45 | 279.72 | 281.39999 | 279.70999 | 13 |
| 1734643800 | 280.14 | -8.54 | -2.96 | 280.41 | 281.88 | 279.27 | 244 |
| 1734557400 | 288.68 | 8.42 | 3.00 | 286.16 | 288.68 | 285.6 | 28 |
| 1734470940 | 280.26 | 0 | 0.00 | 280.26 | 280.26 | 280.26 | 1 |
| 1734384540 | 280.26 | 0 | 0.00 | 280.26 | 280.26 | 280.26 | 2 |
| 1734125340 | 280.26 | 0.7 | 0.25 | 281.95999 | 282.52 | 280.26 | 8 |
| 1734038940 | 279.56 | 0 | 0.00 | 279.56 | 279.56 | 279.56 | 0 |
| 1733952540 | 279.56 | -8.7 | -3.02 | 279.56 | 279.56 | 279.56 | 7 |
| 1733866140 | 288.26 | -5.22 | -1.78 | 287.39 | 288.26 | 287.39 | 138 |
| 1733779740 | 293.48 | 0.8 | 0.27 | 293.48 | 293.48 | 293.48 | 4 |
| 1733520600 | 292.68 | 0.18 | 0.06 | 292.68 | 292.68 | 292.68 | 10 |
| 1733434200 | 292.5 | 1.05 | 0.36 | 293.19 | 293.19 | 291.02999 | 836 |
| 1733347800 | 291.45 | -3.75 | -1.27 | 291.45 | 291.45 | 291.45 | 5 |
| 1733261340 | 295.2 | -4.2 | -1.40 | 299 | 299.1 | 295.2 | 916 |
| 1733174940 | 299.39999 | -0.3 | -0.10 | 295.01 | 302.7 | 295.01 | 1184 |
| 1732915740 | 299.7 | 4.06 | 1.37 | 308.31 | 308.31 | 298.47 | 1021 |
| 1732829400 | 295.64 | 0.12 | 0.04 | 301.54 | 301.54 | 295.64 | 61 |
| 1732743000 | 295.52 | 9.72 | 3.40 | 292.32 | 295.52 | 292.32 | 5 |
| 1732656600 | 285.8 | 1.24 | 0.44 | 287.27999 | 287.27999 | 285.8 | 41 |
| 1732570140 | 284.56 | 0.56 | 0.20 | 283.57 | 284.56 | 283.57 | 2 |
| 1732310940 | 284 | -0.48 | -0.17 | 284 | 284 | 284 | 1 |
| 1732224600 | 284.48 | 5.88 | 2.11 | 282.24 | 284.48 | 282.24 | 19 |
| 1732051740 | 278.6 | 0 | 0.00 | 278.6 | 278.6 | 278.6 | 0 |
| 1731965340 | 278.6 | 10.22 | 3.81 | 276.36 | 279.72 | 276.36 | 32 |
| 1731619800 | 268.38 | 0 | 0.00 | 268.38 | 268.38 | 268.38 | 0 |
| 1731533400 | 268.38 | -11.42 | -4.08 | 268.38 | 268.38 | 268.38 | 10 |
| 1731446940 | 279.8 | 0 | 0.00 | 279.8 | 279.8 | 279.8 | 2 |
| 1731360540 | 279.8 | 3.32 | 1.20 | 279.8 | 279.8 | 279.8 | 1 |
| 1731101400 | 276.48 | -12.36 | -4.28 | 284.88 | 284.88 | 276.48 | 22 |
| 1731015000 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730928600 | 288.83999 | 0.02 | 0.01 | 288.82 | 288.83999 | 288.82 | 6 |
| 1730842200 | 288.82 | 5.96 | 2.11 | 288.82 | 288.82 | 288.82 | 1 |
| 1730755800 | 282.86 | -4.24 | -1.48 | 283.48 | 283.48 | 280.43 | 29 |
| 1730496600 | 287.1 | 0.66 | 0.23 | 287.45999 | 288.55 | 283.91 | 83 |
| 1730410200 | 286.44 | 5.04 | 1.79 | 283.64999 | 286.44 | 283.64999 | 42 |
| 1730323800 | 281.39999 | 0.85 | 0.30 | 283.08 | 283.08 | 281.39999 | 3 |
| 1730237340 | 280.55 | -3.29 | -1.16 | 280.56 | 280.56 | 280.55 | 3 |
| 1730151000 | 283.83999 | 0 | 0.00 | 283.83999 | 283.83999 | 283.83999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
