American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	70.09	70.78	67.17	67.80	7,372,743	-3.16(-4.46%)
Mar 30, 2020	71.95	73.29	67.67	70.96	6,358,873	+0.26(+0.37%)
Mar 27, 2020	67.64	73.40	67.08	70.70	3,839,926	+1.36(+1.96%)
Mar 26, 2020	62.29	70.26	62.10	69.34	4,604,663	+7.21(+11.61%)
Mar 25, 2020	60.51	64.69	58.79	62.13	6,427,320	+1.05(+1.72%)
Mar 24, 2020	60.75	62.55	57.72	61.08	5,824,239	+1.74(+2.93%)
Mar 23, 2020	60.21	60.90	55.22	59.34	6,487,241	-1.23(-2.03%)
Mar 20, 2020	68.62	68.75	59.56	60.57	6,618,894	-7.93(-11.58%)
Mar 19, 2020	74.60	74.65	67.45	68.50	5,592,797	-6.33(-8.46%)
Mar 18, 2020	72.07	78.72	68.67	74.84	6,509,083	-2.48(-3.20%)
Mar 17, 2020	70.90	81.19	70.78	77.31	7,833,060	+8.09(+11.68%)
Mar 16, 2020	66.61	73.06	65.92	69.23	6,563,389	-4.08(-5.56%)
Mar 13, 2020	73.27	73.88	69.27	73.30	6,048,544	+3.33(+4.76%)
Mar 12, 2020	70.99	72.88	62.33	69.97	8,887,341	-6.09(-8.00%)
Mar 11, 2020	78.76	78.80	74.63	76.06	4,970,530	-4.24(-5.28%)
Mar 10, 2020	83.35	83.36	77.34	80.30	6,756,823	-0.20(-0.25%)
Mar 09, 2020	78.68	84.26	78.43	80.50	7,857,049	-2.32(-2.80%)
Mar 06, 2020	81.30	82.84	79.56	82.82	6,860,128	-0.92(-1.10%)
Mar 05, 2020	83.39	84.92	82.84	83.75	6,230,735	-0.87(-1.03%)
Mar 04, 2020	81.70	85.32	81.70	84.62	4,750,642	+3.70(+4.58%)
Mar 03, 2020	80.51	82.91	79.73	80.92	8,048,624	+0.31(+0.38%)
Mar 02, 2020	75.91	80.80	75.73	80.61	5,822,938	+4.94(+6.53%)
Feb 28, 2020	76.32	76.32	73.26	75.67	7,979,124	-2.20(-2.83%)
Feb 27, 2020	82.49	82.66	77.81	77.87	6,917,677	-4.72(-5.72%)
Feb 26, 2020	83.42	83.94	82.56	82.59	3,843,760	-0.63(-0.75%)
Feb 25, 2020	84.97	85.30	83.02	83.22	3,959,472	-1.59(-1.87%)
Feb 24, 2020	86.15	86.72	84.80	84.81	3,868,053	-1.42(-1.64%)
Feb 21, 2020	86.51	87.43	86.14	86.22	3,965,084	-0.57(-0.65%)
Feb 20, 2020	87.27	88.15	86.50	86.79	3,945,320	-0.95(-1.08%)
Feb 19, 2020	88.29	88.49	87.69	87.74	2,253,102	-0.70(-0.80%)
Feb 18, 2020	88.23	88.70	88.02	88.44	2,503,053	+0.48(+0.55%)
Feb 14, 2020	87.44	88.06	87.25	87.96	1,624,348	+0.77(+0.88%)
Feb 13, 2020	86.64	87.47	86.18	87.19	3,014,079	+0.90(+1.04%)
Feb 12, 2020	86.28	86.76	85.92	86.29	1,773,581	-0.36(-0.42%)
Feb 11, 2020	86.47	86.82	86.26	86.65	1,767,062	+0.25(+0.29%)
Feb 10, 2020	86.19	86.45	85.80	86.40	1,817,852	+0.49(+0.57%)
Feb 07, 2020	86.50	86.63	85.82	85.91	2,667,021	-0.18(-0.21%)
Feb 06, 2020	85.86	86.48	85.86	86.09	3,268,987	+0.11(+0.13%)
Feb 05, 2020	86.49	86.80	85.85	85.98	4,827,784	-0.63(-0.73%)
Feb 04, 2020	87.41	88.38	86.59	86.61	3,804,679	-1.14(-1.30%)
Feb 03, 2020	87.96	88.15	87.44	87.75	4,360,900	+0.00(+0.00%)
Jan 31, 2020	87.56	87.92	87.23	87.75	2,919,275	+0.10(+0.12%)
Jan 30, 2020	86.49	87.67	86.21	87.64	2,319,540	+1.09(+1.25%)
Jan 29, 2020	86.16	86.84	85.76	86.56	1,952,231	+0.52(+0.61%)
Jan 28, 2020	85.73	86.34	85.63	86.04	1,867,059	+0.35(+0.40%)
Jan 27, 2020	85.99	86.51	85.53	85.69	2,725,780	-0.32(-0.37%)
Jan 24, 2020	85.01	86.18	84.86	86.01	3,787,884	+1.00(+1.18%)
Jan 23, 2020	84.22	85.06	84.20	85.01	2,853,242	+0.82(+0.97%)
Jan 22, 2020	84.19	84.53	84.02	84.19	3,545,567	+0.56(+0.66%)
Jan 21, 2020	83.19	84.07	82.94	83.64	5,619,709	+0.66(+0.79%)
Jan 17, 2020	82.02	83.06	81.72	82.98	5,409,889	+1.05(+1.28%)
Jan 16, 2020	81.41	82.11	81.36	81.93	2,583,843	+0.60(+0.73%)
Jan 15, 2020	80.57	81.39	80.42	81.33	4,886,865	+1.36(+1.71%)
Jan 14, 2020	79.60	79.97	79.18	79.97	3,227,743	+0.29(+0.37%)
Jan 13, 2020	79.47	80.07	79.47	79.67	2,831,332	+0.24(+0.31%)
Jan 10, 2020	79.31	79.70	79.16	79.43	1,725,577	+0.39(+0.49%)
Jan 09, 2020	78.53	79.26	78.52	79.04	2,544,019	+0.40(+0.50%)
Jan 08, 2020	78.64	79.16	78.45	78.64	2,666,954	-0.24(-0.30%)
Jan 07, 2020	78.53	79.00	78.25	78.88	3,098,385	+0.02(+0.02%)
Jan 06, 2020	78.59	79.13	78.53	78.86	1,488,527	+0.26(+0.33%)
Jan 03, 2020	78.53	79.17	78.39	78.60	2,303,541	-0.08(-0.11%)

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.