AEP - American Electric Power Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201867.7567.9367.1167.5067.502,829,886
Jan 12, 201868.4768.5067.2367.4667.466,646,900
Jan 11, 201869.5969.8268.3868.7368.732,794,200
Jan 10, 201870.3170.3669.4069.5069.503,978,400
Jan 09, 201871.3071.4070.2670.5870.584,323,700
Jan 08, 201870.8371.5370.8071.4271.425,715,500
Jan 05, 201871.1271.3170.3170.8070.802,967,900
Jan 04, 201871.6871.9870.9270.9570.953,392,100
Jan 03, 201872.2172.8271.6171.8071.802,235,700
Jan 02, 201873.1873.4272.3072.4172.413,016,800
Dec 29, 201773.8774.0073.4273.5773.571,415,900
Dec 28, 201773.4373.6873.0773.6573.651,615,000
Dec 27, 201773.2173.4972.9773.2473.242,156,400
Dec 26, 201773.7573.8872.9472.9972.991,077,800
Dec 22, 201773.9074.2473.6273.6573.651,801,500
Dec 21, 201774.0774.3273.6273.7473.744,431,100
Dec 20, 201774.5074.8674.3074.5074.503,630,900
Dec 19, 201775.7175.7574.4974.5174.511,684,400
Dec 18, 201776.6776.9175.4475.5075.502,489,700
Dec 15, 201775.8676.9075.8176.5476.543,894,800
Dec 14, 201776.7276.7275.7776.2976.291,942,800
Dec 13, 201776.6577.0776.2776.5176.512,301,700
Dec 12, 201776.8077.2276.0176.0276.022,105,700
Dec 11, 201776.8077.1976.2977.0877.081,670,600
Dec 08, 201776.4376.9476.1976.9376.931,459,600
Dec 07, 201776.6576.7475.9376.6176.612,041,300
Dec 06, 201776.5176.9676.2476.7376.733,733,400
Dec 05, 201777.4777.5975.8676.2776.272,630,400
Dec 04, 201777.5878.0777.1777.3977.392,558,300
Dec 01, 201777.7877.9776.7877.2477.242,082,100
Nov 30, 201777.0377.7376.9077.6377.633,201,800
Nov 29, 201776.8877.5376.5877.1477.141,568,400
Nov 28, 201776.9577.2776.7877.0277.023,039,500
Nov 27, 201776.7276.8876.4576.7476.741,629,200
Nov 24, 201776.5976.9976.4176.4776.47732,600
Nov 22, 201776.6876.8976.3576.5976.591,065,200
Nov 21, 201776.4977.0676.4676.7776.772,080,900
Nov 20, 201776.5076.6376.0276.4476.441,614,100
Nov 17, 201776.4976.8976.1076.3876.381,720,900
Nov 16, 201776.5776.7976.3176.7676.761,750,100
Nov 15, 201777.5777.9376.4676.5976.592,187,200
Nov 14, 201775.9377.4475.7877.3977.392,050,500
Nov 13, 201774.7776.3074.7076.1376.132,280,700
Nov 10, 201774.9875.1274.6474.7874.782,133,500
Nov 09, 201774.8675.5074.7275.4975.491,728,700
Nov 09, 20170.62 Dividend
Nov 08, 201775.1075.8474.8975.5274.902,491,100
Nov 07, 201773.9075.1973.5675.1974.572,239,000
Nov 06, 201774.0774.1573.5673.7373.122,339,800
Nov 03, 201773.6674.6273.6674.0873.472,312,100
Nov 02, 201774.0574.9273.6773.7273.114,226,100
Nov 01, 201774.4274.6173.7174.0173.401,614,700
Oct 31, 201774.0274.5873.7774.4173.802,314,000
Oct 30, 201773.8674.2773.5774.1773.561,541,400
Oct 27, 201773.5974.5173.4174.0273.411,839,300
Oct 26, 201773.8474.9073.6773.7673.152,303,900
Oct 25, 201773.8373.8372.5373.5872.983,179,500
Oct 24, 201773.8074.0573.4473.9773.362,107,900
Oct 23, 201773.9774.1173.6673.9273.311,787,300
Oct 20, 201773.7173.9973.5873.9873.371,568,300
Oct 19, 201773.1473.8572.9573.8373.221,686,200
Oct 18, 201773.0973.2072.6173.0172.411,100,500
Oct 17, 201772.8473.3172.5273.2072.601,721,900
Oct 16, 201772.9773.2572.5573.1272.521,464,700
Oct 13, 201773.5573.9172.9373.1672.561,943,800
Oct 12, 201772.8173.4072.7473.3472.741,822,000
Oct 11, 201772.4173.1972.3672.7672.161,975,100
Oct 10, 201771.7072.3971.4572.3971.802,163,600
Oct 09, 201771.5571.9071.4871.7471.151,603,300
Oct 06, 201771.2171.5370.9471.5370.941,813,600
Oct 05, 201771.4871.6371.1071.4970.902,305,100
Oct 04, 201770.3471.5370.1171.5270.933,066,100
Oct 03, 201770.3570.3569.5570.2969.712,406,000
Oct 02, 201770.4670.6870.1670.4369.851,446,600
Sep 29, 201770.2570.5370.0370.2469.661,624,900
Sep 28, 201770.2070.7969.9670.5069.921,820,100
Sep 27, 201770.7370.8169.9370.3169.732,339,600
Sep 26, 201771.0571.2170.6771.1970.612,038,900
Sep 25, 201770.6371.2070.5071.0470.463,057,100
Sep 22, 201770.9071.4370.4470.5769.993,052,200
Sep 21, 201771.6871.9271.3771.4570.861,942,600
Sep 20, 201772.1572.2271.2871.6871.092,446,900
Sep 19, 201772.3372.3871.8071.9871.392,268,900
Sep 18, 201773.0073.1171.6172.2771.682,230,700
Sep 15, 201773.0773.1872.4673.0372.432,730,900
Sep 14, 201772.4472.9872.2972.9072.302,234,400
Sep 13, 201773.1473.3472.3772.5971.993,147,600
Sep 12, 201774.4974.4972.6573.1172.512,166,500
Sep 11, 201774.1874.5974.0774.5573.942,108,600
Sep 08, 201773.7374.3773.5974.1973.581,507,000
Sep 07, 201773.4773.9773.3673.8373.222,286,000
Sep 06, 201774.2474.2473.2473.3072.702,491,900
Sep 05, 201773.6674.1073.3474.0973.482,824,700
Sep 01, 201773.8473.9573.2773.5472.941,745,400
Aug 31, 201773.8773.9573.6273.6373.032,787,400
Aug 30, 201773.9674.0373.7173.7573.141,356,800
Aug 29, 201774.1674.2973.8273.9473.331,748,900
Aug 28, 201773.7574.1173.5974.1073.491,768,100
Aug 25, 201773.7173.7773.4173.5772.972,067,800
Aug 24, 201773.2873.6673.0973.3972.792,123,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...