American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	79.28	79.60	79.05	79.57	1,623,548	+0.40(+0.51%)
Dec 30, 2019	79.11	79.28	78.79	79.17	1,834,757	-0.13(-0.17%)
Dec 27, 2019	79.09	79.39	78.88	79.30	1,204,744	+0.26(+0.33%)
Dec 26, 2019	79.01	79.22	78.75	79.04	1,371,438	+0.03(+0.04%)
Dec 24, 2019	78.99	79.12	78.55	79.01	522,614	+0.08(+0.10%)
Dec 23, 2019	80.03	80.18	78.74	78.93	1,799,172	-0.97(-1.21%)
Dec 20, 2019	80.13	80.63	79.22	79.90	5,246,453	+0.78(+0.99%)
Dec 19, 2019	78.77	79.22	78.60	79.12	2,645,752	+0.19(+0.23%)
Dec 18, 2019	78.69	79.10	78.32	78.93	3,845,179	+0.45(+0.57%)
Dec 17, 2019	78.48	78.99	78.31	78.48	3,614,801	+0.16(+0.20%)
Dec 16, 2019	77.48	78.33	77.27	78.32	2,454,354	+0.83(+1.06%)
Dec 13, 2019	76.73	77.63	76.03	77.50	3,104,447	+0.77(+1.00%)
Dec 12, 2019	77.48	77.61	76.51	76.73	2,438,164	-0.85(-1.10%)
Dec 11, 2019	77.63	77.84	77.25	77.58	2,979,701	+0.18(+0.23%)
Dec 10, 2019	77.33	77.48	76.98	77.41	2,260,838	+0.07(+0.09%)
Dec 09, 2019	77.69	77.74	77.27	77.34	2,026,004	-0.45(-0.57%)
Dec 06, 2019	77.63	78.12	77.44	77.79	1,638,276	-0.06(-0.08%)
Dec 05, 2019	77.33	77.92	77.18	77.84	1,824,969	+0.36(+0.47%)
Dec 04, 2019	76.49	77.58	76.40	77.48	3,316,644	+0.97(+1.27%)
Dec 03, 2019	76.23	76.83	76.06	76.51	2,595,637	+0.51(+0.66%)
Dec 02, 2019	76.64	76.77	75.95	76.01	2,781,469	-0.90(-1.17%)
Nov 29, 2019	77.21	77.53	76.83	76.91	896,164	-0.20(-0.26%)
Nov 27, 2019	77.08	77.17	76.57	77.11	1,768,455	+0.08(+0.10%)
Nov 26, 2019	76.56	77.30	76.52	77.04	3,495,743	+0.51(+0.67%)
Nov 25, 2019	77.11	77.20	76.31	76.52	2,972,673	-0.55(-0.71%)
Nov 22, 2019	76.71	77.27	76.04	77.07	3,084,018	+0.40(+0.52%)
Nov 21, 2019	76.95	77.08	76.19	76.67	2,208,658	-0.33(-0.43%)
Nov 20, 2019	76.46	77.15	76.25	77.00	2,537,480	+0.67(+0.87%)
Nov 19, 2019	75.66	76.85	75.42	76.34	4,498,885	+0.44(+0.58%)
Nov 18, 2019	75.76	76.61	75.48	75.90	3,313,745	+0.50(+0.66%)
Nov 15, 2019	75.38	75.60	74.74	75.40	4,277,479	-0.03(-0.04%)
Nov 14, 2019	75.84	76.25	75.31	75.44	3,169,141	-0.22(-0.29%)
Nov 13, 2019	74.82	75.87	74.62	75.66	4,979,372	+1.14(+1.54%)
Nov 12, 2019	74.73	74.90	74.23	74.51	2,335,887	-0.23(-0.30%)
Nov 11, 2019	75.14	75.29	74.64	74.74	2,510,197	-0.25(-0.34%)
Nov 08, 2019	74.78	75.29	74.37	74.99	3,582,402	-0.23(-0.30%)
Nov 07, 2019	76.32	76.47	74.64	75.22	4,853,977	-1.63(-2.13%)
Nov 06, 2019	76.64	77.06	76.34	76.85	2,864,796	+0.48(+0.63%)
Nov 05, 2019	77.13	77.33	76.05	76.37	2,629,061	-1.17(-1.51%)
Nov 04, 2019	78.19	78.31	77.11	77.54	3,567,827	-0.63(-0.81%)
Nov 01, 2019	79.14	79.36	78.10	78.17	2,302,655	-0.69(-0.88%)
Oct 31, 2019	78.86	79.08	78.25	78.86	2,763,591	+0.24(+0.31%)
Oct 30, 2019	78.01	79.01	78.01	78.62	1,653,247	+0.78(+1.00%)
Oct 29, 2019	77.83	78.05	77.58	77.84	2,476,111	-0.17(-0.21%)
Oct 28, 2019	78.29	78.61	77.60	78.01	3,071,602	-0.82(-1.04%)
Oct 25, 2019	79.95	80.01	78.56	78.83	2,937,473	-1.14(-1.43%)
Oct 24, 2019	79.18	80.39	79.18	79.98	3,520,156	+1.07(+1.36%)
Oct 23, 2019	78.86	79.46	78.72	78.91	2,847,639	+0.24(+0.31%)
Oct 22, 2019	79.12	79.12	78.45	78.66	2,821,700	-0.28(-0.35%)
Oct 21, 2019	78.57	78.99	78.11	78.94	2,723,289	+0.28(+0.36%)
Oct 18, 2019	77.54	78.77	77.42	78.66	2,970,627	+0.95(+1.23%)
Oct 17, 2019	77.28	78.00	77.21	77.70	2,290,825	+0.33(+0.43%)
Oct 16, 2019	76.65	77.42	76.32	77.37	2,623,072	+0.72(+0.94%)
Oct 15, 2019	77.17	77.38	76.59	76.65	1,927,777	-0.24(-0.32%)
Oct 14, 2019	77.46	77.58	76.72	76.89	1,933,221	-0.26(-0.34%)
Oct 11, 2019	77.30	77.64	76.91	77.15	2,179,616	-0.23(-0.29%)
Oct 10, 2019	77.27	77.77	76.96	77.38	2,151,023	-0.23(-0.29%)
Oct 09, 2019	77.52	77.89	77.27	77.60	2,102,798	+0.27(+0.35%)
Oct 08, 2019	78.42	78.50	77.34	77.34	2,602,764	-0.96(-1.23%)
Oct 07, 2019	78.05	78.60	77.68	78.30	2,787,075	+0.08(+0.11%)
Oct 04, 2019	77.49	78.40	77.16	78.21	3,462,300	+0.93(+1.20%)
Oct 03, 2019	77.08	77.35	76.78	77.28	3,561,336	+0.31(+0.40%)
Oct 02, 2019	77.93	77.95	76.60	76.98	3,727,116	-0.91(-1.17%)

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.