American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		70.48	70.48	70.48	0	+0.66(+0.94%)
Sep 29, 2020	69.86	70.33	69.41	69.83	1,958,260	+0.28(+0.40%)
Sep 28, 2020	69.91	70.31	69.39	69.55	1,980,381	+0.00(+0.00%)
Sep 25, 2020	69.26	69.76	68.83	69.55	3,771,486	+0.14(+0.20%)
Sep 24, 2020	68.24	69.48	67.77	69.41	4,118,185	+1.13(+1.65%)
Sep 23, 2020	68.85	69.14	68.08	68.28	3,949,514	-0.58(-0.84%)
Sep 22, 2020	68.10	69.55	67.99	68.86	2,056,732	+0.42(+0.62%)
Sep 21, 2020	67.56	68.59	67.09	68.44	3,635,499	+0.50(+0.74%)
Sep 18, 2020	68.90	68.95	67.71	67.94	3,664,690	-1.09(-1.57%)
Sep 17, 2020	69.00	69.05	68.23	69.03	1,812,119	-0.36(-0.52%)
Sep 16, 2020	68.85	69.84	68.66	69.39	2,448,136	+0.40(+0.57%)
Sep 15, 2020	69.52	70.15	68.47	68.99	1,933,512	-0.29(-0.42%)
Sep 14, 2020	68.40	69.86	68.31	69.28	2,295,334	+1.03(+1.50%)
Sep 11, 2020	67.68	68.29	67.37	68.26	2,115,163	+0.54(+0.80%)
Sep 10, 2020	68.47	68.64	67.39	67.72	2,810,880	-1.20(-1.74%)
Sep 09, 2020	68.56	69.97	68.29	68.91	2,463,461	+0.80(+1.18%)
Sep 08, 2020	68.20	68.46	66.98	68.11	2,112,481	-0.06(-0.09%)
Sep 04, 2020	68.60	68.90	67.19	68.17	1,982,972	-0.44(-0.64%)
Sep 03, 2020	69.56	70.10	67.90	68.61	2,585,885	-0.65(-0.93%)
Sep 02, 2020	67.10	69.43	67.02	69.26	3,711,835	+2.15(+3.20%)
Sep 01, 2020	67.78	67.82	66.65	67.11	3,678,291	-0.87(-1.28%)
Aug 31, 2020	67.91	69.20	67.08	67.98	5,759,211	+0.41(+0.61%)
Aug 28, 2020	67.59	67.65	66.68	67.57	3,356,014	-0.02(-0.03%)
Aug 27, 2020	67.96	68.44	67.44	67.59	2,504,463	-0.21(-0.31%)
Aug 26, 2020	68.18	68.51	67.41	67.79	2,935,981	-1.00(-1.45%)
Aug 25, 2020	69.72	69.74	68.47	68.79	1,953,848	-0.87(-1.25%)
Aug 24, 2020	68.34	69.83	67.90	69.66	2,921,928	+1.47(+2.15%)
Aug 21, 2020	68.30	68.72	67.26	68.20	3,583,753	-0.28(-0.42%)
Aug 20, 2020	69.59	69.88	68.28	68.48	2,797,130	-1.30(-1.87%)
Aug 19, 2020	70.36	70.39	69.57	69.78	2,343,585	-0.54(-0.77%)
Aug 18, 2020	70.16	70.43	69.04	70.33	3,874,020	+0.28(+0.39%)
Aug 17, 2020	71.81	71.85	70.03	70.05	3,465,737	-1.48(-2.07%)
Aug 14, 2020	71.96	72.24	71.39	71.54	3,333,634	-0.61(-0.85%)
Aug 13, 2020	72.07	72.45	71.67	72.15	2,388,251	-0.42(-0.58%)
Aug 12, 2020	72.23	73.40	72.21	72.57	6,490,594	+0.74(+1.03%)
Aug 11, 2020	73.48	73.54	71.47	71.83	7,406,122	-2.29(-3.08%)
Aug 10, 2020	74.98	74.98	73.73	74.11	3,216,750	-0.57(-0.76%)
Aug 07, 2020	72.66	75.16	72.66	74.68	2,586,642	+1.66(+2.28%)
Aug 06, 2020	71.86	73.22	70.79	73.02	2,704,574	+0.46(+0.64%)
Aug 05, 2020	73.42	73.66	72.27	72.56	2,731,172	-0.61(-0.83%)
Aug 04, 2020	73.16	74.23	72.86	73.16	2,528,518	-0.20(-0.27%)
Aug 03, 2020	74.09	74.09	72.66	73.36	2,441,819	-0.95(-1.28%)
Jul 31, 2020	73.34	74.39	72.84	74.31	3,270,352	+0.69(+0.94%)
Jul 30, 2020	72.26	73.62	71.78	73.62	3,138,185	+1.09(+1.50%)
Jul 29, 2020	72.70	72.92	71.71	72.53	3,449,582	+0.05(+0.07%)
Jul 28, 2020	71.32	72.92	71.32	72.48	6,452,991	+1.27(+1.78%)
Jul 27, 2020	74.61	74.77	67.77	71.21	26,254,286	-4.10(-5.44%)
Jul 24, 2020	76.18	76.92	74.97	75.31	2,438,734	-0.56(-0.74%)
Jul 23, 2020	76.24	76.51	75.31	75.88	3,165,349	-0.49(-0.64%)
Jul 22, 2020	74.45	76.45	73.88	76.36	3,576,591	+1.47(+1.96%)
Jul 21, 2020	74.65	75.71	74.17	74.89	2,231,569	+0.72(+0.97%)
Jul 20, 2020	74.87	75.59	74.08	74.17	2,524,371	-0.68(-0.90%)
Jul 17, 2020	73.38	75.05	72.86	74.85	3,296,775	+2.07(+2.84%)
Jul 16, 2020	72.52	73.17	72.32	72.78	2,934,875	+0.35(+0.48%)
Jul 15, 2020	73.58	74.45	72.21	72.43	3,407,210	-0.57(-0.78%)
Jul 14, 2020	72.36	73.61	72.22	73.00	3,682,908	+0.50(+0.70%)
Jul 13, 2020	71.76	72.77	71.44	72.50	3,949,769	+0.52(+0.72%)
Jul 10, 2020	70.18	72.22	70.18	71.98	3,534,463	+1.82(+2.60%)
Jul 09, 2020	70.07	70.50	68.84	70.15	2,378,523	-0.34(-0.49%)
Jul 08, 2020	70.29	70.91	69.89	70.50	2,115,439	+0.03(+0.04%)
Jul 07, 2020	69.54	70.62	68.97	70.47	3,443,096	+0.23(+0.33%)
Jul 06, 2020	71.09	71.61	69.38	70.24	2,630,736	-0.34(-0.48%)
Jul 02, 2020	70.71	71.24	70.39	70.58	1,923,605	+0.44(+0.63%)
Jul 01, 2020	68.22	70.57	68.18	70.14	2,780,332	+2.02(+2.96%)
Jun 30, 2020	68.17	69.09	67.61	68.12	3,024,501	+0.06(+0.09%)
Jun 29, 2020	67.33	68.06	66.88	68.06	2,779,065	+1.34(+2.01%)
Jun 26, 2020	67.84	68.62	65.99	66.72	5,103,582	-1.11(-1.64%)
Jun 25, 2020	68.78	68.94	67.36	67.83	4,161,456	-1.21(-1.75%)
Jun 24, 2020	68.62	69.25	68.22	69.03	3,902,100	-0.21(-0.30%)
Jun 23, 2020	69.71	70.11	68.48	69.24	4,027,647	+0.28(+0.41%)
Jun 22, 2020	68.08	69.42	67.84	68.96	3,205,357	+0.78(+1.14%)
Jun 19, 2020	70.67	70.67	68.13	68.18	6,650,020	-1.76(-2.52%)
Jun 18, 2020	70.02	70.47	69.26	69.94	2,217,735	-0.41(-0.58%)
Jun 17, 2020	70.35	70.78	69.20	70.35	2,207,714	+0.56(+0.80%)
Jun 16, 2020	71.44	71.86	69.44	69.79	4,098,708	-0.14(-0.20%)
Jun 15, 2020	68.56	70.28	68.17	69.93	3,642,930	-0.03(-0.05%)
Jun 12, 2020	70.99	71.02	68.96	69.97	2,793,572	+0.03(+0.05%)
Jun 11, 2020	71.92	72.15	69.28	69.93	4,571,501	-3.09(-4.23%)
Jun 10, 2020	73.41	74.33	72.95	73.02	2,408,071	-0.46(-0.63%)
Jun 09, 2020	74.68	74.71	72.55	73.48	2,387,027	-1.71(-2.28%)
Jun 08, 2020	73.07	75.37	72.72	75.19	2,548,303	+2.05(+2.81%)
Jun 05, 2020	72.69	74.50	72.46	73.14	3,122,337	+0.95(+1.32%)
Jun 04, 2020	73.89	74.02	71.32	72.19	2,634,014	-2.22(-2.98%)
Jun 03, 2020	73.82	75.23	73.66	74.40	2,184,137	+0.86(+1.17%)
Jun 02, 2020	74.25	74.28	72.92	73.54	1,955,126	-0.14(-0.19%)
Jun 01, 2020	72.77	73.95	72.58	73.68	2,000,980	+0.76(+1.04%)
May 29, 2020	72.69	73.43	72.11	72.92	4,028,079	+0.13(+0.18%)
May 28, 2020	70.67	73.23	70.67	72.79	4,386,784	+3.13(+4.49%)
May 27, 2020	69.32	69.70	68.66	69.66	4,147,694	+1.30(+1.90%)
May 26, 2020	68.00	69.09	67.84	68.36	3,451,856	+0.98(+1.45%)
May 22, 2020	66.19	67.43	66.16	67.38	2,556,117	+1.21(+1.82%)
May 21, 2020	66.36	66.56	65.77	66.18	2,465,063	-0.33(-0.49%)
May 20, 2020	66.78	67.19	66.01	66.50	2,525,617	+0.52(+0.79%)
May 19, 2020	67.82	67.89	65.97	65.98	3,251,518	-2.34(-3.43%)
May 18, 2020	67.81	69.03	67.73	68.32	4,057,484	+1.24(+1.85%)
May 15, 2020	66.29	67.11	65.57	67.08	9,374,378	+0.28(+0.42%)
May 14, 2020	66.11	67.31	65.20	66.80	4,403,936	+0.32(+0.48%)
May 13, 2020	66.28	66.59	65.61	66.48	4,295,068	-0.15(-0.23%)
May 12, 2020	68.00	68.18	66.30	66.64	4,324,776	-1.08(-1.59%)
May 11, 2020	67.87	68.37	66.72	67.72	2,917,198	-0.59(-0.86%)
May 08, 2020	67.71	68.78	67.57	68.31	2,816,721	+1.08(+1.60%)
May 07, 2020	67.42	68.99	66.95	67.23	4,481,794	+0.41(+0.61%)
May 06, 2020	71.43	71.48	66.50	66.82	6,016,028	-3.81(-5.39%)
May 05, 2020	70.06	71.75	69.52	70.62	3,518,623	+0.22(+0.31%)
May 04, 2020	68.83	70.59	68.21	70.40	2,853,878	+1.41(+2.04%)
May 01, 2020	69.84	70.07	68.71	69.00	3,234,659	-1.46(-2.07%)
Apr 30, 2020	70.45	70.85	69.40	70.45	3,838,029	-0.02(-0.02%)
Apr 29, 2020	72.69	72.73	70.25	70.47	3,996,059	-1.27(-1.77%)
Apr 28, 2020	71.82	73.38	71.38	71.74	2,512,259	+0.86(+1.21%)
Apr 27, 2020	71.02	71.54	70.76	70.89	2,307,578	+0.33(+0.47%)
Apr 24, 2020	70.17	70.88	70.02	70.56	3,336,814	+0.18(+0.25%)
Apr 23, 2020	71.90	72.22	70.24	70.38	2,862,283	-1.68(-2.33%)
Apr 22, 2020	70.83	72.62	70.42	72.06	2,963,709	+2.14(+3.07%)
Apr 21, 2020	69.32	70.23	68.59	69.91	3,555,205	-0.37(-0.53%)
Apr 20, 2020	74.02	74.02	70.22	70.28	2,750,138	-2.94(-4.02%)
Apr 17, 2020	72.44	73.73	71.70	73.23	2,740,866	+1.98(+2.77%)
Apr 16, 2020	71.46	71.80	70.17	71.25	2,126,746	+0.37(+0.53%)
Apr 15, 2020	72.12	72.48	70.61	70.88	3,018,401	-2.24(-3.06%)
Apr 14, 2020	72.51	73.23	71.76	73.12	2,580,758	+2.33(+3.29%)
Apr 13, 2020	72.60	73.41	69.99	70.78	2,449,695	-2.38(-3.26%)
Apr 09, 2020	71.20	74.85	71.20	73.17	4,722,878	+2.55(+3.61%)
Apr 08, 2020	67.19	71.10	66.97	70.62	3,436,081	+3.86(+5.78%)
Apr 07, 2020	68.39	68.80	66.07	66.76	4,762,831	+0.14(+0.20%)
Apr 06, 2020	63.47	67.63	63.23	66.62	4,258,783	+5.16(+8.40%)
Apr 03, 2020	64.28	65.04	60.36	61.46	4,676,047	-3.64(-5.59%)
Apr 02, 2020	62.42	65.77	61.37	65.10	5,850,800	+1.88(+2.98%)
Apr 01, 2020	65.66	66.89	62.57	63.21	4,211,405	-4.59(-6.76%)
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%)

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.