American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	69.02	69.07	67.70	68.13	5,798,034	-0.77(-1.11%)
Mar 29, 2019	68.77	69.02	68.51	68.90	5,622,994	-0.03(-0.05%)
Mar 28, 2019	70.11	70.42	68.93	68.93	6,065,784	-1.18(-1.69%)
Mar 27, 2019	70.77	70.83	69.79	70.11	4,008,373	-0.62(-0.87%)
Mar 26, 2019	70.23	70.75	70.08	70.73	2,633,463	+0.54(+0.77%)
Mar 25, 2019	70.14	70.45	69.85	70.19	2,897,753	+0.15(+0.21%)
Mar 22, 2019	69.58	70.51	69.38	70.04	4,370,441	+0.86(+1.25%)
Mar 21, 2019	68.19	69.38	68.07	69.18	3,942,629	+1.00(+1.47%)
Mar 20, 2019	68.22	68.76	67.80	68.17	4,039,191	+0.26(+0.38%)
Mar 19, 2019	68.56	68.64	67.52	67.92	4,687,155	-0.76(-1.10%)
Mar 18, 2019	68.96	68.99	68.32	68.67	4,098,841	-0.27(-0.39%)
Mar 15, 2019	68.44	69.32	68.29	68.95	12,036,006	+0.68(+1.00%)
Mar 14, 2019	68.40	68.88	68.01	68.26	3,543,936	-0.16(-0.24%)
Mar 13, 2019	68.28	68.61	68.25	68.43	2,165,372	+0.06(+0.08%)
Mar 12, 2019	68.27	68.62	67.93	68.37	2,882,879	+0.42(+0.62%)
Mar 11, 2019	67.55	67.95	67.42	67.95	4,657,498	+0.53(+0.79%)
Mar 08, 2019	67.20	67.45	66.58	67.42	2,092,045	+0.41(+0.61%)
Mar 07, 2019	67.13	67.62	66.86	67.00	2,571,523	+0.16(+0.23%)
Mar 06, 2019	66.75	67.09	66.51	66.85	2,300,356	+0.19(+0.28%)
Mar 05, 2019	66.89	66.95	66.35	66.66	2,745,971	-0.32(-0.48%)
Mar 04, 2019	67.25	67.30	66.37	66.98	3,713,051	+0.02(+0.02%)
Mar 01, 2019	66.72	67.02	66.32	66.96	3,580,059	+0.21(+0.31%)
Feb 28, 2019	66.39	66.92	66.11	66.76	3,067,418	+0.43(+0.64%)
Feb 27, 2019	65.89	66.38	65.77	66.33	1,904,849	+0.17(+0.26%)
Feb 26, 2019	66.60	66.60	65.74	66.16	2,532,969	-0.30(-0.45%)
Feb 25, 2019	67.12	67.23	66.12	66.45	3,910,285	-0.77(-1.15%)
Feb 22, 2019	66.86	67.26	66.49	67.23	2,222,843	+0.47(+0.70%)
Feb 21, 2019	65.98	66.90	65.84	66.76	2,427,887	+0.52(+0.78%)
Feb 20, 2019	65.67	66.43	65.48	66.24	2,696,339	+0.36(+0.55%)
Feb 19, 2019	65.38	65.99	65.10	65.88	2,635,733	+0.67(+1.02%)
Feb 15, 2019	65.52	65.78	65.00	65.21	3,331,104	-0.07(-0.10%)
Feb 14, 2019	65.64	65.76	65.16	65.28	2,580,015	-0.16(-0.25%)
Feb 13, 2019	65.88	65.95	65.10	65.44	3,378,629	-0.62(-0.93%)
Feb 12, 2019	65.98	66.51	65.41	66.06	3,002,911	+0.17(+0.26%)
Feb 11, 2019	65.65	66.20	65.65	65.89	4,758,165	+0.06(+0.09%)
Feb 08, 2019	65.10	65.89	64.99	65.83	2,394,972	+0.47(+0.72%)
Feb 07, 2019	64.61	65.37	64.33	65.36	2,275,538	+0.75(+1.16%)
Feb 06, 2019	64.29	64.82	64.06	64.61	1,946,455	+0.16(+0.25%)
Feb 05, 2019	64.74	64.81	64.22	64.45	3,258,619	-0.38(-0.58%)
Feb 04, 2019	64.14	64.86	63.75	64.82	3,153,005	+0.29(+0.45%)

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.