AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202082.1882.9081.7182.4282.421,809,400
Jul. 07, 202081.3082.5780.6482.3982.392,944,900
Jul. 06, 202083.1183.7281.1282.1282.122,250,100
Jul. 02, 202082.6783.2982.3082.5282.521,645,300
Jul. 01, 202079.7682.5179.7182.0082.002,378,100
Jun. 30, 202079.7080.7879.0579.6479.642,586,900
Jun. 29, 202078.7279.5778.1979.5779.572,377,000
Jun. 26, 202079.3180.2377.1578.0078.004,365,200
Jun. 25, 202080.4180.6178.7679.3079.303,559,400
Jun. 24, 202080.2380.9679.7780.7180.713,337,500
Jun. 23, 202081.5081.9780.0680.9580.953,444,900
Jun. 22, 202079.6081.1679.3280.6280.622,741,500
Jun. 19, 202082.6282.6279.6679.7179.715,708,900
Jun. 18, 202081.8682.3980.9881.7781.771,896,600
Jun. 17, 202082.2582.7580.9182.2582.251,888,300
Jun. 16, 202083.5284.0281.1981.6081.603,505,700
Jun. 15, 202080.1682.1779.7081.7681.763,115,900
Jun. 12, 202083.0083.0380.6281.8081.802,389,400
Jun. 11, 202084.0884.3581.0081.7681.763,910,100
Jun. 10, 202085.8386.9085.3085.3785.372,059,700
Jun. 09, 202087.3187.3584.8285.9185.912,041,700
Jun. 08, 202085.4388.1285.0287.9187.912,179,500
Jun. 05, 202084.9987.1084.7285.5185.512,670,600
Jun. 04, 202086.3986.5483.3884.4084.402,252,900
Jun. 03, 202086.3187.9686.1286.9986.991,868,100
Jun. 02, 202086.8186.8485.2685.9885.981,672,300
Jun. 01, 202085.0886.4684.8686.1486.141,711,500
May 29, 202084.9985.8584.3185.2585.253,445,400
May 28, 202082.6285.6282.6285.1085.103,752,100
May 27, 202081.0481.4980.2781.4481.443,547,600
May 26, 202079.5080.7879.3179.9279.922,952,100
May 22, 202077.3978.8477.3578.7878.782,186,400
May 21, 202077.5977.8276.8977.3777.372,108,400
May 20, 202078.0878.5677.1877.7577.752,160,200
May 19, 202079.2979.3777.1377.1477.142,781,100
May 18, 202079.2880.7079.1979.8879.883,470,500
May 15, 202077.5078.4676.6678.4378.438,018,100
May 14, 202077.2978.7076.2378.1078.103,766,800
May 13, 202077.4977.8576.7177.7377.733,673,700
May 12, 202079.5079.7277.5177.9177.913,699,100
May 11, 202079.3579.9478.0179.1779.172,494,000
May 08, 202079.1680.4279.0079.8679.862,409,200
May 07, 202078.8280.6678.2778.6078.603,833,200
May 07, 20200.7 Dividend
May 06, 202084.2684.3378.4578.8278.125,099,800
May 05, 202082.6484.6482.0183.3182.572,982,800
May 04, 202081.1983.2780.4683.0582.312,419,300
May 01, 202082.3982.6681.0581.3980.672,742,100
Apr. 30, 202083.1083.5881.8783.1182.373,253,600
Apr. 29, 202085.7585.8082.8783.1382.393,387,600
Apr. 28, 202084.7286.5784.2084.6383.882,129,700
Apr. 27, 202083.7884.3983.4783.6282.881,956,200
Apr. 24, 202082.7783.6282.5983.2382.492,828,700
Apr. 23, 202084.8285.1982.8683.0282.282,426,400
Apr. 22, 202083.5585.6783.0785.0084.252,512,400
Apr. 21, 202081.7782.8480.9182.4781.743,013,900
Apr. 20, 202087.3287.3282.8382.9182.172,331,300
Apr. 17, 202085.4586.9784.5886.3885.612,323,500
Apr. 16, 202084.3084.7082.7884.0583.301,802,900
Apr. 15, 202085.0885.5083.2983.6182.872,558,800
Apr. 14, 202085.5386.3884.6586.2585.482,187,800
Apr. 13, 202085.6486.6082.5683.5082.762,076,600
Apr. 09, 202083.9988.2983.9986.3185.544,003,700
Apr. 08, 202079.2683.8779.0083.3082.562,912,800
Apr. 07, 202080.6881.1677.9478.7578.054,037,600
Apr. 06, 202074.8779.7874.5978.5977.893,610,300
Apr. 03, 202075.8376.7271.2072.5071.863,963,900
Apr. 02, 202073.6377.5872.3976.7976.114,959,900
Apr. 01, 202077.4578.9173.8274.5773.913,570,100
Mar. 31, 202082.6883.4979.2479.9879.276,247,300
Mar. 30, 202084.8786.4579.8383.7182.975,390,500
Mar. 27, 202079.7986.5979.1383.4082.663,255,200
Mar. 26, 202073.4882.8873.2581.8081.073,903,500
Mar. 25, 202071.3876.3169.3573.2972.645,448,600
Mar. 24, 202071.6673.7868.0972.0571.414,937,500
Mar. 23, 202071.0271.8465.1470.0069.385,499,800
Mar. 20, 202080.9581.1070.2671.4570.825,611,000
Mar. 19, 202088.0088.0679.5780.8180.094,741,700
Mar. 18, 202085.0292.8681.0188.2887.505,517,900
Mar. 17, 202083.6495.7783.4991.2090.396,641,800
Mar. 16, 202078.5786.1877.7681.6680.935,564,600
Mar. 13, 202086.4387.1581.7186.4785.705,127,500
Mar. 12, 202083.0085.9773.5382.5481.817,534,000
Mar. 11, 202092.9192.9688.0489.7288.924,213,600
Mar. 10, 202098.3298.3391.2394.7293.885,729,000
Mar. 09, 202092.8199.3992.5294.9694.126,660,600
Mar. 06, 202095.9097.7293.8597.7096.835,815,300
Mar. 05, 202098.37100.1897.7298.7997.915,285,700
Mar. 04, 202096.37100.6596.3799.8298.934,027,200
Mar. 03, 202095.0097.8094.0595.4594.606,823,000
Mar. 02, 202089.5595.3189.3495.0994.254,936,200
Feb. 28, 202090.0390.0386.4289.2688.476,763,800
Feb. 27, 202097.3197.5191.7991.8691.045,864,300
Feb. 26, 202098.4099.0297.3997.4396.563,258,500
Feb. 25, 2020100.23100.6297.9498.1797.303,356,500
Feb. 24, 2020101.63102.30100.03100.0499.153,279,600
Feb. 21, 2020102.05103.14101.61101.71100.813,361,300
Feb. 20, 2020102.95103.99102.04102.38101.473,344,500
Feb. 19, 2020104.15104.39103.44103.50102.581,910,000
Feb. 18, 2020104.08104.63103.84104.33103.402,121,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...