Register to chat with like-minded investors on our interactive forums.
AEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 696.00 | -4.00 | -0.57% | 686.00 | 702.00 | 686.00 | 3,530 |
| May 20 2024 | 700.00 | 14.00 | 2.04% | 710.00 | 710.00 | 696.00 | 3,111 |
| May 17 2024 | 686.00 | -6.00 | -0.87% | 692.00 | 700.00 | 686.00 | 3,092 |
| May 16 2024 | 692.00 | -16.00 | -2.26% | 708.00 | 708.00 | 680.00 | 25,873 |
| May 15 2024 | 708.00 | 6.00 | 0.85% | 720.00 | 720.00 | 708.00 | 12,594 |
| May 14 2024 | 702.00 | 6.00 | 0.86% | 708.00 | 710.00 | 694.00 | 26,953 |
| May 13 2024 | 696.00 | -8.00 | -1.14% | 706.00 | 706.00 | 694.00 | 17,879 |
| May 10 2024 | 704.00 | 16.00 | 2.33% | 690.00 | 720.00 | 690.00 | 25,897 |
| May 09 2024 | 688.00 | -2.00 | -0.29% | 692.00 | 698.00 | 688.00 | 26,311 |
| May 08 2024 | 690.00 | -16.00 | -2.27% | 704.00 | 708.00 | 690.00 | 30,808 |
| May 07 2024 | 706.00 | 2.00 | 0.28% | 710.00 | 716.00 | 702.00 | 13,999 |
| May 03 2024 | 704.00 | -9.00 | -1.26% | 714.00 | 724.00 | 702.00 | 47,755 |
| May 02 2024 | 713.00 | 7.00 | 0.99% | 710.00 | 716.00 | 710.00 | 1,073 |
| May 01 2024 | 706.00 | -4.00 | -0.56% | 710.00 | 710.00 | 704.00 | 11,215 |
| Apr 30 2024 | 710.00 | -56.00 | -7.31% | 760.00 | 760.00 | 700.00 | 42,696 |
| Apr 29 2024 | 766.00 | 4.00 | 0.52% | 762.00 | 766.00 | 762.00 | 2,567 |
| Apr 26 2024 | 762.00 | 2.00 | 0.26% | 760.00 | 778.00 | 756.00 | 8,712 |
| Apr 25 2024 | 760.00 | 12.00 | 1.60% | 758.00 | 778.00 | 758.00 | 7,417 |
| Apr 24 2024 | 748.00 | 8.00 | 1.08% | 748.00 | 758.00 | 748.00 | 13,095 |
| Apr 23 2024 | 740.00 | 0.00 | 0.00% | 742.00 | 746.00 | 740.00 | 26,912 |
| Apr 22 2024 | 740.00 | 16.00 | 2.21% | 728.00 | 740.00 | 724.00 | 10,227 |
| Apr 19 2024 | 724.00 | -12.00 | -1.63% | 732.00 | 732.00 | 724.00 | 11,345 |
| Apr 18 2024 | 736.00 | 0.00 | 0.00% | 738.00 | 738.00 | 736.00 | 9,605 |
| Apr 17 2024 | 736.00 | 16.00 | 2.22% | 742.00 | 742.00 | 734.00 | 11,918 |
| Apr 16 2024 | 720.00 | -24.00 | -3.23% | 726.00 | 748.00 | 716.00 | 24,549 |
| Apr 15 2024 | 744.00 | 22.00 | 3.05% | 730.00 | 744.00 | 726.00 | 28,784 |
| Apr 12 2024 | 722.00 | -1.00 | -0.14% | 724.00 | 730.00 | 722.00 | 8,004 |
| Apr 11 2024 | 723.00 | 3.00 | 0.42% | 720.00 | 726.00 | 720.00 | 4,439 |
| Apr 10 2024 | 720.00 | -2.00 | -0.28% | 716.00 | 724.00 | 716.00 | 4,643 |
| Apr 09 2024 | 722.00 | -9.00 | -1.23% | 706.00 | 728.00 | 706.00 | 8,991 |
| Apr 08 2024 | 731.00 | 25.00 | 3.54% | 710.00 | 731.00 | 710.00 | 13,588 |
| Apr 05 2024 | 706.00 | 9.00 | 1.29% | 694.00 | 710.00 | 694.00 | 8,532 |
| Apr 04 2024 | 697.00 | -1.00 | -0.14% | 700.00 | 700.00 | 694.00 | 7,780 |
| Apr 03 2024 | 698.00 | 2.00 | 0.29% | 698.00 | 700.00 | 698.00 | 5,026 |
| Apr 02 2024 | 696.00 | 0.00 | 0.00% | 696.00 | 696.00 | 692.00 | 8,678 |
| Mar 28 2024 | 696.00 | 4.00 | 0.58% | 698.00 | 698.00 | 692.00 | 5,619 |
| Mar 27 2024 | 692.00 | -4.00 | -0.57% | 696.00 | 696.00 | 690.00 | 7,524 |
| Mar 26 2024 | 696.00 | 2.00 | 0.29% | 698.00 | 698.00 | 688.00 | 4,980 |
| Mar 25 2024 | 694.00 | -2.00 | -0.29% | 694.00 | 698.00 | 694.00 | 5,067 |
| Mar 22 2024 | 696.00 | 4.00 | 0.58% | 694.00 | 698.00 | 694.00 | 1,939 |
| Mar 21 2024 | 692.00 | -2.00 | -0.29% | 696.00 | 696.00 | 686.00 | 2,658 |
| Mar 20 2024 | 694.00 | 0.00 | 0.00% | 696.00 | 696.00 | 690.00 | 405 |
| Mar 19 2024 | 694.00 | 0.00 | 0.00% | 696.00 | 696.00 | 690.00 | 2,150 |
| Mar 18 2024 | 694.00 | 8.00 | 1.17% | 686.00 | 694.00 | 686.00 | 854 |
| Mar 15 2024 | 686.00 | -10.00 | -1.44% | 694.00 | 698.00 | 686.00 | 5,595 |
| Mar 14 2024 | 696.00 | 2.00 | 0.29% | 698.00 | 698.00 | 694.00 | 5,769 |
| Mar 13 2024 | 694.00 | -6.00 | -0.86% | 688.00 | 694.00 | 688.00 | 2,821 |
| Mar 12 2024 | 700.00 | 4.00 | 0.57% | 692.00 | 700.00 | 688.00 | 11,611 |
| Mar 11 2024 | 696.00 | 6.00 | 0.87% | 692.00 | 700.00 | 692.00 | 263 |
| Mar 08 2024 | 690.00 | 2.00 | 0.29% | 690.00 | 690.00 | 690.00 | 374 |
| Mar 07 2024 | 688.00 | -4.00 | -0.58% | 698.00 | 700.00 | 688.00 | 8,728 |
| Mar 06 2024 | 692.00 | -2.00 | -0.29% | 700.00 | 700.00 | 692.00 | 1,743 |
| Mar 05 2024 | 694.00 | 0.00 | 0.00% | 686.00 | 694.00 | 684.00 | 6,821 |
| Mar 04 2024 | 694.00 | 10.00 | 1.46% | 696.00 | 696.00 | 694.00 | 3,951 |
| Mar 01 2024 | 684.00 | 2.00 | 0.29% | 684.00 | 684.00 | 684.00 | 4,140 |
| Feb 29 2024 | 682.00 | -8.00 | -1.16% | 694.00 | 694.00 | 682.00 | 1,668 |
| Feb 28 2024 | 690.00 | -4.00 | -0.58% | 694.00 | 694.00 | 680.00 | 9,676 |
| Feb 27 2024 | 694.00 | 8.00 | 1.17% | 694.00 | 694.00 | 694.00 | 1,987 |
| Feb 26 2024 | 686.00 | -4.00 | -0.58% | 686.00 | 686.00 | 686.00 | 469 |
| Feb 23 2024 | 690.00 | -8.00 | -1.15% | 692.00 | 692.00 | 684.00 | 7,483 |
| Feb 22 2024 | 698.00 | -2.00 | -0.29% | 700.00 | 710.00 | 682.00 | 4,364 |
