American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	78.71	79.10	78.15	78.28	2,477,383	-0.43(-0.54%)
Sep 27, 2019	79.17	79.27	78.28	78.71	2,608,454	-0.08(-0.10%)
Sep 26, 2019	78.45	78.98	78.32	78.78	3,719,794	+0.05(+0.06%)
Sep 25, 2019	79.04	79.21	78.44	78.73	2,844,096	-0.30(-0.38%)
Sep 24, 2019	78.33	79.28	78.12	79.03	2,731,692	+0.99(+1.27%)
Sep 23, 2019	77.66	78.40	77.66	78.04	2,428,436	+0.18(+0.24%)
Sep 20, 2019	77.98	78.17	77.57	77.85	3,800,894	+0.00(+0.00%)
Sep 19, 2019	77.90	78.02	77.73	77.85	1,513,613	+0.13(+0.17%)
Sep 18, 2019	77.83	77.84	77.07	77.72	3,578,356	+0.24(+0.31%)
Sep 17, 2019	76.68	77.53	76.61	77.48	3,424,522	+0.85(+1.11%)
Sep 16, 2019	76.75	77.00	75.98	76.62	2,656,224	+0.14(+0.19%)
Sep 13, 2019	76.53	76.91	76.19	76.48	2,410,612	-0.40(-0.52%)
Sep 12, 2019	77.22	77.46	76.60	76.88	2,101,321	+0.28(+0.36%)
Sep 11, 2019	75.81	76.93	75.43	76.61	2,397,865	+0.50(+0.66%)
Sep 10, 2019	76.07	76.29	75.26	76.11	4,033,577	-0.24(-0.32%)
Sep 09, 2019	75.89	76.66	75.48	76.35	3,923,949	+0.24(+0.32%)
Sep 06, 2019	76.50	76.84	75.81	76.11	1,732,825	-0.37(-0.48%)
Sep 05, 2019	77.21	77.43	76.28	76.47	2,775,356	-1.27(-1.63%)
Sep 04, 2019	77.70	77.89	77.13	77.74	2,133,678	+0.23(+0.29%)
Sep 03, 2019	76.22	77.59	76.02	77.52	2,446,140	+1.36(+1.79%)
Aug 30, 2019	76.03	76.45	75.46	76.16	3,093,425	+0.36(+0.47%)
Aug 29, 2019	75.25	75.82	74.91	75.80	2,222,483	+0.91(+1.22%)
Aug 28, 2019	75.98	75.98	74.79	74.89	5,416,200	-0.87(-1.15%)
Aug 27, 2019	76.16	76.37	75.71	75.76	1,602,642	-0.13(-0.18%)
Aug 26, 2019	74.95	75.91	74.79	75.89	1,945,535	+1.04(+1.40%)
Aug 23, 2019	76.21	76.39	74.40	74.85	2,696,664	-1.16(-1.53%)
Aug 22, 2019	76.27	76.42	75.71	76.01	1,945,750	-0.32(-0.42%)
Aug 21, 2019	75.62	76.33	75.54	76.32	1,594,312	+0.48(+0.64%)
Aug 20, 2019	76.03	76.07	75.26	75.84	1,735,980	+0.18(+0.24%)
Aug 19, 2019	75.41	76.22	75.20	75.66	2,075,526	+0.27(+0.35%)
Aug 16, 2019	75.59	75.86	75.21	75.39	2,550,526	-0.11(-0.14%)
Aug 15, 2019	73.84	75.71	73.69	75.50	3,440,010	+1.57(+2.12%)
Aug 14, 2019	75.26	75.67	73.60	73.93	5,472,400	-1.48(-1.96%)
Aug 13, 2019	75.51	75.76	74.72	75.41	2,211,897	-0.15(-0.20%)
Aug 12, 2019	75.30	75.75	75.07	75.56	1,502,982	+0.38(+0.51%)
Aug 09, 2019	75.00	75.52	74.81	75.17	1,911,877	+0.38(+0.51%)
Aug 08, 2019	74.21	75.02	73.61	74.79	3,698,138	+0.37(+0.49%)
Aug 07, 2019	74.13	74.90	73.04	74.42	2,345,846	+0.50(+0.67%)
Aug 06, 2019	72.98	74.23	72.35	73.92	3,286,776	+0.93(+1.27%)
Aug 05, 2019	73.76	74.20	72.46	72.99	3,550,315	-0.56(-0.77%)
Aug 02, 2019	74.10	74.44	73.47	73.56	2,392,811	-0.09(-0.12%)
Aug 01, 2019	72.69	74.09	72.18	73.65	4,140,034	+0.83(+1.14%)
Jul 31, 2019	73.47	73.95	72.51	72.82	3,548,499	-0.75(-1.03%)
Jul 30, 2019	74.32	74.54	73.20	73.57	2,039,217	-0.85(-1.14%)
Jul 29, 2019	74.04	74.49	73.67	74.42	2,093,762	+0.66(+0.89%)
Jul 26, 2019	73.59	74.19	73.51	73.76	2,624,579	-0.11(-0.15%)
Jul 25, 2019	74.04	74.53	73.37	73.87	2,716,116	-0.44(-0.59%)
Jul 24, 2019	74.51	74.52	73.50	74.31	2,421,819	+0.08(+0.11%)
Jul 23, 2019	74.68	74.80	73.90	74.23	2,088,968	-0.51(-0.68%)
Jul 22, 2019	75.03	75.11	74.13	74.73	1,677,073	-0.13(-0.18%)
Jul 19, 2019	75.95	76.14	74.83	74.87	2,042,143	-1.23(-1.61%)
Jul 18, 2019	75.38	76.14	74.86	76.09	1,613,860	+0.61(+0.81%)
Jul 17, 2019	75.29	76.14	75.13	75.48	2,157,029	+0.42(+0.56%)
Jul 16, 2019	75.27	75.61	74.60	75.06	1,884,973	-0.56(-0.75%)
Jul 15, 2019	75.17	75.75	74.75	75.62	2,293,458	+0.78(+1.04%)
Jul 12, 2019	75.38	75.58	74.47	74.84	1,649,753	-0.56(-0.75%)
Jul 11, 2019	75.07	75.81	74.79	75.41	2,187,095	+0.10(+0.13%)
Jul 10, 2019	75.07	75.75	74.82	75.31	1,618,293	+0.37(+0.50%)
Jul 09, 2019	74.58	75.02	74.38	74.93	1,848,455	+0.36(+0.48%)
Jul 08, 2019	74.71	74.87	74.24	74.58	1,487,392	+0.07(+0.10%)
Jul 05, 2019	74.27	74.72	73.29	74.50	2,120,525	-0.25(-0.33%)
Jul 03, 2019	74.35	75.21	74.29	74.75	2,222,783	+0.79(+1.07%)
Jul 02, 2019	73.26	74.33	73.20	73.96	2,512,124	+0.88(+1.20%)

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.