American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.43	54.84	54.08	54.45	5,368,153	-0.04(-0.07%)
May 30, 2018	53.86	54.66	53.77	54.49	3,677,975	+0.30(+0.56%)
May 29, 2018	53.81	54.41	53.61	54.19	3,442,077	+0.32(+0.59%)
May 25, 2018		53.87	53.87	53.87	0	+0.30(+0.57%)
May 24, 2018	53.05	53.63	53.05	53.56	3,048,264	+0.30(+0.56%)
May 23, 2018	52.58	53.29	52.42	53.27	3,519,043	+0.83(+1.57%)
May 22, 2018	52.18	52.62	52.10	52.44	2,894,850	+0.28(+0.54%)
May 21, 2018	52.09	52.28	51.75	52.16	3,450,455	+0.13(+0.25%)
May 18, 2018	52.39	52.53	51.65	52.03	3,925,739	-0.23(-0.44%)
May 17, 2018	53.02	53.23	52.09	52.26	3,976,657	-0.75(-1.41%)
May 16, 2018	53.59	53.59	52.80	53.01	4,558,357	-0.53(-0.99%)
May 15, 2018	53.41	53.76	53.22	53.54	5,735,421	-0.24(-0.45%)
May 14, 2018	53.95	54.01	53.48	53.78	3,548,890	-0.04(-0.07%)
May 11, 2018	53.81	53.97	53.59	53.82	1,923,784	+0.11(+0.21%)
May 10, 2018	53.27	53.72	53.15	53.71	2,383,315	+0.60(+1.13%)
May 09, 2018	53.49	53.68	52.91	53.10	4,411,380	-0.29(-0.54%)
May 08, 2018	54.43	54.58	53.27	53.39	6,032,667	-1.21(-2.22%)
May 07, 2018	55.05	55.14	54.50	54.61	2,470,226	-0.48(-0.88%)
May 04, 2018	54.97	55.42	54.92	55.09	2,819,852	+0.12(+0.22%)
May 03, 2018	54.85	55.35	54.40	54.97	2,955,322	+0.04(+0.07%)
May 02, 2018	55.02	55.29	54.66	54.93	3,362,007	-0.20(-0.36%)
May 01, 2018	55.55	55.57	55.03	55.13	3,813,794	-0.43(-0.77%)
Apr 30, 2018	56.22	56.22	55.54	55.56	3,849,299	-0.45(-0.81%)
Apr 27, 2018	55.18	56.36	55.18	56.01	3,791,127	+0.62(+1.12%)
Apr 26, 2018	54.91	55.51	54.66	55.39	2,929,847	+0.54(+0.98%)
Apr 25, 2018	54.55	55.04	54.39	54.85	3,863,918	+0.17(+0.31%)
Apr 24, 2018	54.39	55.06	54.27	54.69	2,547,117	+0.35(+0.64%)
Apr 23, 2018	54.44	54.71	54.14	54.34	2,362,528	-0.02(-0.03%)
Apr 20, 2018	54.54	54.68	54.11	54.35	3,318,274	-0.05(-0.09%)
Apr 19, 2018	54.49	54.68	54.07	54.40	3,103,886	-0.17(-0.31%)
Apr 18, 2018	54.78	55.31	54.53	54.57	2,570,227	-0.10(-0.19%)
Apr 17, 2018	54.18	54.81	54.03	54.67	2,154,855	+0.47(+0.86%)
Apr 16, 2018	53.58	54.31	53.53	54.20	1,936,266	+0.74(+1.38%)
Apr 13, 2018	53.13	53.66	52.95	53.46	2,309,641	+0.56(+1.05%)
Apr 12, 2018	53.83	53.92	52.77	52.91	3,231,060	-0.91(-1.70%)
Apr 11, 2018	53.83	54.15	53.60	53.82	2,271,190	-0.06(-0.12%)
Apr 10, 2018	54.48	54.58	53.71	53.89	2,757,317	-0.67(-1.22%)
Apr 09, 2018	54.31	54.89	54.23	54.55	2,444,615	+0.14(+0.26%)
Apr 06, 2018	54.74	55.11	54.32	54.41	2,906,332	-0.33(-0.59%)
Apr 05, 2018	54.46	54.93	53.74	54.74	2,498,023	+0.21(+0.39%)
Apr 04, 2018	54.31	54.63	53.90	54.52	2,623,256	+0.17(+0.32%)
Apr 03, 2018	54.20	54.62	53.93	54.35	3,213,613	+0.13(+0.25%)
Apr 02, 2018	54.62	55.02	53.81	54.21	3,537,397	-0.25(-0.45%)
Mar 29, 2018		54.46	54.46	54.46	0	-0.06(-0.10%)
Mar 28, 2018	54.49	54.72	54.01	54.51	4,124,542	+0.18(+0.34%)
Mar 27, 2018	53.44	54.77	53.23	54.33	4,388,628	+0.89(+1.66%)
Mar 26, 2018	53.05	53.60	52.85	53.44	3,675,087	+0.73(+1.39%)
Mar 23, 2018	53.54	53.97	52.60	52.71	3,919,376	-0.77(-1.44%)
Mar 22, 2018	53.22	54.26	53.08	53.48	3,951,988	+0.36(+0.67%)
Mar 21, 2018	53.55	53.93	52.97	53.12	3,533,278	-0.43(-0.80%)
Mar 20, 2018	53.36	53.88	53.34	53.55	3,144,309	+0.00(+0.00%)
Mar 19, 2018	53.74	54.12	53.28	53.55	3,269,153	-0.29(-0.53%)
Mar 16, 2018	53.27	53.93	53.25	53.84	8,060,175	+0.65(+1.22%)
Mar 15, 2018	52.87	53.66	52.79	53.19	5,267,925	+0.32(+0.60%)
Mar 14, 2018	52.58	53.14	52.49	52.87	3,953,551	+0.44(+0.83%)
Mar 13, 2018	52.41	52.68	52.06	52.43	3,786,584	+0.13(+0.26%)
Mar 12, 2018		52.39	52.07	52.30	4,018,423	+0.17(+0.33%)
Mar 09, 2018	51.88	52.15	51.67	52.12	4,256,919	+0.28(+0.54%)
Mar 08, 2018	51.64	52.07	51.61	51.85	2,909,075	+0.30(+0.59%)
Mar 07, 2018			51.33	51.54	3,846,791	-0.46(-0.89%)
Mar 06, 2018		52.71	51.75	52.00	4,182,041	-0.79(-1.49%)
Mar 05, 2018	51.68	52.97	51.47	52.79	3,426,176	+1.04(+2.01%)
Mar 02, 2018	52.19	52.68	51.29	51.75	5,565,388	-0.35(-0.67%)

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.