American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.