AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201994.7094.7093.8994.1594.152,255,400
Oct 21, 201994.0494.5493.4994.4894.482,123,200
Oct 18, 201992.8094.2892.6794.1494.142,482,100
Oct 17, 201992.5093.3592.4193.0093.001,904,800
Oct 16, 201991.7492.6791.3592.6092.602,180,100
Oct 15, 201992.3692.6191.6791.7491.741,546,400
Oct 14, 201992.7192.8591.8292.0392.031,504,300
Oct 11, 201992.5292.9392.0592.3492.341,818,000
Oct 10, 201992.4893.0892.1192.6192.611,739,900
Oct 09, 201992.7893.2392.4892.8892.881,752,600
Oct 08, 201993.8693.9592.5692.5692.562,013,400
Oct 07, 201993.4294.0792.9793.7193.712,234,200
Oct 04, 201992.7593.8392.3593.6193.612,873,000
Oct 03, 201992.2592.5891.8992.5092.502,473,700
Oct 02, 201993.2793.3091.6892.1392.132,495,300
Oct 01, 201993.3493.5792.9093.2293.222,926,400
Sep 30, 201993.8594.6793.5493.6993.692,048,200
Sep 27, 201994.7694.8893.6994.2094.202,178,500
Sep 26, 201993.9094.5393.7494.2994.293,104,900
Sep 25, 201994.6094.8093.8894.2394.232,354,300
Sep 24, 201993.7594.8993.5094.5994.592,195,900
Sep 23, 201992.9593.8492.9593.4093.401,610,400
Sep 20, 201993.3393.5692.8493.1893.183,147,400
Sep 19, 201993.2493.3893.0393.1893.181,200,200
Sep 18, 201993.1593.1692.2493.0293.022,969,500
Sep 17, 201991.7792.7991.7092.7392.732,788,100
Sep 16, 201991.8692.1690.9491.7191.712,219,300
Sep 13, 201991.6092.0591.1991.5491.542,014,200
Sep 12, 201992.4292.7191.6892.0292.021,755,700
Sep 11, 201990.7392.0890.2891.6991.692,003,500
Sep 10, 201991.0591.3190.0891.0991.093,370,100
Sep 09, 201990.8391.7590.3491.3891.383,278,500
Sep 06, 201991.5691.9790.7491.0991.091,447,900
Sep 05, 201992.4192.6791.3091.5391.532,318,800
Sep 04, 201993.0093.2392.3193.0593.051,782,700
Sep 03, 201991.2292.8790.9892.7892.782,043,800
Aug 30, 201991.0091.5090.3191.1591.152,584,700
Aug 29, 201990.0690.7589.6690.7290.721,856,900
Aug 28, 201990.9490.9489.5189.6389.634,525,300
Aug 27, 201991.1591.4090.6190.6790.671,339,000
Aug 26, 201989.7090.8589.5190.8390.831,625,500
Aug 23, 201991.2191.4389.0589.5889.582,253,100
Aug 22, 201991.2891.4690.6190.9790.971,625,600
Aug 21, 201990.5191.3690.4191.3591.351,332,100
Aug 20, 201991.0091.0590.0890.7790.771,450,400
Aug 19, 201990.2591.2290.0090.5590.551,734,100
Aug 16, 201990.4790.7990.0290.2390.232,131,000
Aug 15, 201988.3890.6288.2090.3690.362,874,200
Aug 14, 201990.0890.5788.0988.4888.484,572,300
Aug 13, 201990.3890.6889.4390.2590.251,810,400
Aug 12, 201990.1390.6689.8590.4390.431,497,100
Aug 09, 201989.7790.3989.5489.9789.971,597,500
Aug 08, 201988.8289.7988.1089.5189.513,090,500
Aug 08, 20190.67 Dividend
Aug 07, 201989.3990.3288.0889.7489.071,945,400
Aug 06, 201988.0089.5187.2489.1488.472,725,600
Aug 05, 201988.9589.4887.3888.0287.362,944,400
Aug 02, 201989.3589.7788.5988.7088.041,984,300
Aug 01, 201987.6589.3487.0488.8188.153,433,000
Jul 31, 201988.5989.1787.4487.8187.152,942,800
Jul 30, 201989.6289.8888.2788.7288.061,691,100
Jul 29, 201989.2889.8388.8489.7489.071,736,300
Jul 26, 201988.7489.4688.6488.9588.292,176,500
Jul 25, 201989.2889.8788.4889.0888.412,252,600
Jul 24, 201989.8589.8788.6389.6188.942,008,400
Jul 23, 201990.0590.2089.1189.5188.841,732,300
Jul 22, 201990.4890.5789.3990.1289.451,390,800
Jul 19, 201991.5891.8290.2490.2889.611,693,300
Jul 18, 201990.9091.8290.2791.7691.071,338,300
Jul 17, 201990.7991.8290.6091.0290.341,788,800
Jul 16, 201990.7791.1789.9690.5189.831,563,200
Jul 15, 201990.6491.3490.1491.1990.511,901,900
Jul 12, 201990.9091.1489.8090.2589.581,368,200
Jul 11, 201990.5391.4290.1990.9390.251,813,700
Jul 10, 201990.5391.3490.2290.8190.131,342,000
Jul 09, 201990.0790.4689.6990.3689.691,532,900
Jul 08, 201990.0990.2889.5289.9389.261,233,500
Jul 05, 201989.5690.1088.3889.8489.171,758,500
Jul 03, 201989.6690.6989.5990.1489.471,843,300
Jul 02, 201988.3489.6388.2789.1988.522,083,200
Jul 01, 201987.9988.2387.0888.1387.472,034,200
Jun 28, 201987.7588.9387.7288.0187.353,815,700
Jun 27, 201988.5188.8687.6487.9087.243,105,800
Jun 26, 201990.0790.3188.4088.5087.842,895,100
Jun 25, 201990.9591.1990.1290.3789.702,446,200
Jun 24, 201991.5691.9990.7490.9090.222,709,600
Jun 21, 201991.2591.6690.2891.5590.873,885,800
Jun 20, 201991.2691.7090.2690.8790.192,206,800
Jun 19, 201989.5291.1989.5290.8690.182,394,000
Jun 18, 201990.6790.7989.1789.7889.112,230,100
Jun 17, 201990.7190.9389.4090.0889.411,835,200
Jun 14, 201989.8290.8889.6790.5889.901,783,800
Jun 13, 201989.5489.8688.9189.5988.921,794,800
Jun 12, 201988.8989.7488.8689.3988.721,910,900
Jun 11, 201988.9789.1187.8888.3287.661,988,400
Jun 10, 201989.3089.3288.6289.0288.361,956,700
Jun 07, 201990.5491.0789.5189.5488.872,274,900
Jun 06, 201989.5090.2589.3090.0089.331,739,600
Jun 05, 201987.4189.7987.2489.3788.702,155,500
Jun 04, 201987.1487.2685.2687.0586.401,904,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...