American Electric Power (NQ: AEP )

97.02 -1.20 (-1.22%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 98.90 98.90 97.01 97.02 1,917,412 -1.20(-1.22%)
Dec 02, 2024 99.96 100.00 97.73 98.22 2,188,252 -1.64(-1.64%)
Nov 29, 2024 99.93 100.28 99.30 99.86 1,260,575 -0.03(-0.03%)
Nov 27, 2024 99.60 100.72 99.60 99.89 1,558,667 +0.56(+0.56%)
Nov 26, 2024 98.73 99.47 98.31 99.33 2,276,152 +1.23(+1.25%)
Nov 25, 2024 97.89 98.50 97.12 98.10 3,384,341 +0.51(+0.52%)
Nov 22, 2024 98.19 98.52 97.54 97.59 2,048,839 -0.49(-0.50%)
Nov 21, 2024 97.11 98.15 96.41 98.08 2,849,551 +1.28(+1.32%)
Nov 20, 2024 96.25 96.86 95.90 96.80 2,527,613 +0.10(+0.10%)
Nov 19, 2024 96.10 96.76 95.38 96.70 1,879,746 +0.21(+0.22%)
Nov 18, 2024 96.31 97.38 96.10 96.49 3,399,179 +0.18(+0.19%)
Nov 15, 2024 94.12 96.44 93.81 96.31 5,558,398 +2.55(+2.72%)
Nov 14, 2024 93.18 94.59 92.95 93.76 2,571,087 +0.43(+0.46%)
Nov 13, 2024 93.05 93.47 92.51 93.33 2,561,480 +0.37(+0.40%)
Nov 12, 2024 94.32 94.74 92.60 92.96 3,634,658 -1.55(-1.64%)
Nov 11, 2024 96.00 96.37 94.25 94.51 3,411,575 -1.89(-1.96%)
Nov 08, 2024 95.87 97.15 95.59 96.40 2,648,853 +1.00(+1.05%)
Nov 07, 2024 95.25 95.97 94.39 95.40 3,537,592 +0.08(+0.08%)
Nov 06, 2024 98.17 99.03 95.25 95.32 6,490,110 -4.11(-4.13%)
Nov 05, 2024 97.68 99.51 97.24 99.43 5,980,801 +1.98(+2.03%)
Nov 04, 2024 95.82 97.49 95.75 97.45 3,917,797 +1.14(+1.18%)
Nov 01, 2024 97.58 98.27 96.13 96.31 3,893,319 -1.49(-1.52%)
Oct 31, 2024 96.51 98.38 96.32 97.80 4,932,534 +1.34(+1.39%)
Oct 30, 2024 96.45 96.91 95.76 96.46 3,395,123 +0.01(+0.01%)
Oct 29, 2024 97.78 97.78 96.13 96.45 2,686,365 -1.70(-1.74%)
Oct 28, 2024 97.90 98.37 97.61 98.15 2,444,080 +0.91(+0.94%)
Oct 25, 2024 98.83 98.94 97.10 97.24 2,361,794 -1.19(-1.21%)
Oct 24, 2024 100.31 100.45 98.22 98.43 2,119,683 -1.43(-1.43%)
Oct 23, 2024 99.03 99.90 98.72 99.86 1,881,807 +0.93(+0.94%)
Oct 22, 2024 98.71 99.28 98.25 98.93 2,001,025 -0.27(-0.27%)
Oct 21, 2024 99.81 100.10 98.70 99.19 2,572,882 -0.52(-0.53%)
Oct 18, 2024 99.86 99.87 98.80 99.72 3,142,165 -0.22(-0.22%)
Oct 17, 2024 100.77 100.83 99.60 99.94 2,028,455 -0.41(-0.40%)
Oct 16, 2024 99.13 100.72 98.90 100.34 2,721,363 +1.64(+1.67%)
Oct 15, 2024 98.41 99.64 98.32 98.70 3,205,743 +0.86(+0.88%)
Oct 14, 2024 97.40 97.98 97.21 97.84 2,535,376 +0.53(+0.55%)
Oct 11, 2024 96.36 97.42 96.32 97.30 1,867,170 +1.02(+1.06%)
Oct 10, 2024 96.79 97.39 96.11 96.28 1,685,124 -0.50(-0.51%)
Oct 09, 2024 97.09 97.54 96.47 96.78 1,794,385 -0.48(-0.49%)
Oct 08, 2024 97.13 97.74 96.95 97.25 2,215,604 +0.14(+0.14%)
Oct 07, 2024 98.67 98.82 96.74 97.11 2,957,399 -2.20(-2.21%)
Oct 04, 2024 99.50 99.87 98.65 99.31 1,919,364 -1.08(-1.07%)
Oct 03, 2024 100.97 101.46 100.26 100.39 3,083,717 -0.44(-0.43%)
Oct 02, 2024 100.41 101.21 100.29 100.83 2,605,467 -0.41(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.