American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	72.77	73.75	72.74	72.98	4,601,124	+0.09(+0.13%)
Jun 27, 2019	73.40	73.69	72.68	72.89	3,745,155	-0.50(-0.68%)
Jun 26, 2019	74.69	74.89	73.31	73.39	3,491,178	-1.55(-2.07%)
Jun 25, 2019	75.42	75.62	74.73	74.94	2,949,863	-0.44(-0.58%)
Jun 24, 2019	75.93	76.29	75.25	75.38	3,267,460	-0.54(-0.71%)
Jun 21, 2019	75.67	76.01	74.87	75.92	4,685,655	+0.56(+0.75%)
Jun 20, 2019	75.68	76.04	74.85	75.36	2,661,126	+0.01(+0.01%)
Jun 19, 2019	74.24	75.62	74.24	75.35	2,886,818	+0.90(+1.20%)
Jun 18, 2019	75.19	75.29	73.95	74.45	2,689,218	-0.25(-0.33%)
Jun 17, 2019	75.22	75.41	74.14	74.70	2,212,963	-0.41(-0.55%)
Jun 14, 2019	74.49	75.36	74.36	75.12	2,151,033	+0.82(+1.11%)
Jun 13, 2019	74.25	74.52	73.73	74.29	2,164,338	+0.17(+0.22%)
Jun 12, 2019	73.71	74.42	73.69	74.13	2,304,249	+0.89(+1.21%)
Jun 11, 2019	73.78	73.89	72.88	73.24	2,397,791	-0.58(-0.79%)
Jun 10, 2019	74.05	74.07	73.49	73.82	2,359,485	-0.43(-0.58%)
Jun 07, 2019	75.08	75.52	74.23	74.25	2,743,237	-0.38(-0.51%)
Jun 06, 2019	74.22	74.84	74.05	74.63	2,097,729	+0.52(+0.70%)
Jun 05, 2019	72.49	74.46	72.34	74.11	2,599,286	+1.92(+2.67%)
Jun 04, 2019	72.26	72.36	70.70	72.19	2,296,741	-0.27(-0.37%)
Jun 03, 2019	71.61	72.50	71.26	72.45	2,672,329	+1.04(+1.45%)
May 31, 2019	70.96	71.63	70.80	71.42	2,713,090	+0.68(+0.96%)
May 30, 2019	71.08	71.40	70.57	70.74	2,823,198	-0.32(-0.46%)
May 29, 2019	72.20	72.32	70.78	71.06	2,531,134	-0.81(-1.13%)
May 28, 2019	73.30	73.40	71.82	71.87	3,195,930	-1.34(-1.83%)
May 24, 2019	73.10	73.81	72.91	73.22	1,770,099	+0.09(+0.12%)
May 23, 2019	72.63	73.19	72.40	73.13	2,456,482	+0.74(+1.02%)
May 22, 2019	71.96	72.45	71.71	72.39	2,311,231	+0.56(+0.79%)
May 21, 2019	71.58	72.26	71.58	71.82	2,132,500	+0.01(+0.01%)
May 20, 2019	71.48	71.96	71.21	71.82	2,582,930	+0.62(+0.87%)
May 17, 2019	70.43	71.62	70.43	71.19	2,667,629	+0.37(+0.53%)
May 16, 2019	70.48	71.20	70.29	70.82	2,250,862	+0.29(+0.41%)
May 15, 2019	71.13	71.30	70.47	70.53	2,616,660	-0.42(-0.60%)
May 14, 2019	71.57	71.71	70.80	70.95	2,897,819	-0.65(-0.90%)
May 13, 2019	70.21	71.77	69.91	71.60	4,300,936	+1.39(+1.98%)
May 10, 2019	68.82	70.33	68.56	70.21	3,116,575	+1.48(+2.16%)
May 09, 2019	68.95	69.23	68.47	68.72	2,956,879	-0.16(-0.23%)
May 08, 2019	69.45	69.50	68.72	68.88	3,695,760	-0.74(-1.06%)
May 07, 2019	69.90	69.93	69.45	69.62	2,198,653	-0.16(-0.24%)
May 06, 2019	70.37	70.48	69.60	69.78	2,423,639	-0.49(-0.70%)
May 03, 2019	69.81	70.34	69.62	70.28	1,608,480	+0.60(+0.86%)
May 02, 2019	69.78	70.11	69.13	69.68	2,175,386	-0.21(-0.29%)
May 01, 2019	70.10	70.42	69.64	69.88	2,774,739	-0.49(-0.70%)
Apr 30, 2019	69.15	70.40	68.99	70.38	3,094,050	+1.24(+1.80%)
Apr 29, 2019	69.46	69.64	68.92	69.13	1,792,573	-0.55(-0.79%)
Apr 26, 2019	70.31	70.56	69.56	69.69	2,140,790	-0.10(-0.14%)
Apr 25, 2019	68.71	70.06	68.66	69.78	2,734,367	+0.67(+0.96%)
Apr 24, 2019	68.84	69.39	68.61	69.12	2,786,464	+0.37(+0.54%)
Apr 23, 2019	68.28	68.85	68.01	68.75	3,309,763	+0.53(+0.77%)
Apr 22, 2019	68.22	68.38	67.88	68.22	2,820,318	-0.07(-0.10%)
Apr 18, 2019	68.30	68.75	68.16	68.29	2,757,099	-0.16(-0.23%)
Apr 17, 2019	68.36	68.80	68.06	68.44	2,545,529	+0.12(+0.18%)
Apr 16, 2019	69.14	69.53	68.11	68.32	2,658,577	-1.00(-1.44%)
Apr 15, 2019	69.23	69.60	69.07	69.32	2,948,395	+0.09(+0.13%)
Apr 12, 2019	68.72	69.29	68.31	69.23	2,988,913	+0.17(+0.25%)
Apr 11, 2019	68.61	69.09	68.52	69.05	3,351,573	+0.49(+0.71%)
Apr 10, 2019	69.02	69.50	68.42	68.57	2,181,974	-0.18(-0.26%)
Apr 09, 2019	68.34	68.91	68.26	68.75	2,307,790	+0.35(+0.51%)
Apr 08, 2019	68.59	68.78	68.01	68.40	3,793,942	-0.35(-0.50%)
Apr 05, 2019	68.13	68.76	67.86	68.75	2,667,752	+0.78(+1.15%)
Apr 04, 2019	68.49	68.49	67.58	67.97	2,918,886	-0.24(-0.35%)
Apr 03, 2019	68.31	68.49	67.65	68.21	3,368,741	-0.14(-0.20%)
Apr 02, 2019	68.46	68.51	67.75	68.34	4,019,273	+0.21(+0.31%)

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.