AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201870.4670.6469.9170.2470.242,561,000
Jul 17, 201870.7370.7570.3070.4470.442,411,700
Jul 16, 201870.5470.5869.8870.4270.422,367,000
Jul 13, 201870.5170.7669.8970.3570.352,432,200
Jul 12, 201870.8870.9770.0770.3870.384,186,400
Jul 11, 201870.0770.9270.0070.7570.752,815,400
Jul 10, 201868.6470.2268.2469.7869.783,829,500
Jul 09, 201871.4271.4568.5068.8768.874,302,600
Jul 06, 201871.0471.7370.8071.5671.562,315,100
Jul 05, 201870.3771.1669.9671.1371.134,157,000
Jul 03, 201869.9870.9569.6870.5070.502,132,100
Jul 02, 201869.4270.1069.1270.0570.052,211,700
Jun 29, 201869.1069.5768.5069.2569.252,941,900
Jun 28, 201869.9270.3069.2169.3469.342,174,800
Jun 27, 201869.2569.9668.8469.8569.854,191,600
Jun 26, 201869.0069.7368.8069.3169.313,363,000
Jun 25, 201867.5769.0867.5769.0369.033,942,100
Jun 22, 201867.5067.8267.3267.3567.353,148,800
Jun 21, 201866.8667.6466.7467.4767.473,129,600
Jun 20, 201866.8666.9766.4566.9066.903,062,400
Jun 19, 201865.5566.8965.5566.8766.875,873,000
Jun 18, 201865.0265.5564.9465.4665.463,214,100
Jun 15, 201864.4865.1364.1965.0565.055,315,100
Jun 14, 201863.7664.8163.5364.6264.623,694,400
Jun 13, 201863.7063.9763.0463.4663.463,539,400
Jun 12, 201862.7563.8262.7563.5763.574,908,300
Jun 11, 201864.2964.3062.7162.9362.934,329,700
Jun 08, 201864.1664.4063.8364.1164.112,090,800
Jun 07, 201863.7564.7663.7564.1564.153,025,200
Jun 06, 201865.2965.4363.6763.8163.813,976,800
Jun 05, 201865.7966.0565.1165.2965.293,221,900
Jun 04, 201866.9967.1265.9566.0566.052,205,600
Jun 01, 201867.6967.8066.4366.6866.682,788,400
May 31, 201867.9268.4367.4967.9567.954,301,700
May 30, 201867.2168.2167.1068.0068.002,947,300
May 29, 201867.1567.9066.9067.6267.622,749,800
May 25, 201866.8467.4066.7467.2267.222,039,200
May 24, 201866.2066.9366.2066.8466.842,438,600
May 23, 201865.6166.5065.4266.4766.472,819,900
May 22, 201865.1265.6665.0265.4465.442,319,500
May 21, 201865.0065.2464.5865.0965.092,765,000
May 18, 201865.3865.5564.4664.9364.933,145,600
May 17, 201866.1766.4365.0065.2265.223,186,800
May 16, 201866.8866.8865.8966.1566.153,652,800
May 15, 201866.6567.0966.4166.8166.814,596,100
May 14, 201867.3267.4066.7467.1167.112,843,900
May 11, 201867.1567.3566.8767.1667.161,541,600
May 10, 201866.4767.0466.3367.0267.021,909,800
May 09, 201866.7566.9966.0366.2766.273,535,000
May 09, 20180.62 Dividend
May 08, 201868.5568.7467.0967.2566.634,789,700
May 07, 201869.3469.4568.6468.7868.151,961,200
May 04, 201869.2469.8069.1769.3968.752,238,500
May 03, 201869.0869.7268.5269.2468.602,346,400
May 02, 201869.3069.6468.8469.1968.552,669,300
May 01, 201869.9769.9969.3169.4468.803,028,000
Apr 30, 201870.8170.8169.9569.9869.333,056,200
Apr 27, 201869.5070.9869.5070.5569.903,010,000
Apr 26, 201869.1669.9268.8569.7769.132,326,200
Apr 25, 201868.7169.3368.5169.0968.453,067,800
Apr 24, 201868.5169.3568.3568.8868.242,022,300
Apr 23, 201868.5768.9168.1968.4467.811,875,700
Apr 20, 201868.6968.8868.1568.4667.832,634,600
Apr 19, 201868.6368.8768.1068.5267.892,464,300
Apr 18, 201869.0069.6768.6868.7368.102,040,600
Apr 17, 201868.2469.0468.0568.8668.231,710,900
Apr 16, 201867.4868.4067.4268.2767.641,537,300
Apr 13, 201866.9267.5966.6967.3466.721,833,700
Apr 12, 201867.8067.9166.4666.6466.032,565,000
Apr 11, 201867.8068.2067.5167.7967.171,803,200
Apr 10, 201868.6268.7567.6567.8767.242,183,500
Apr 09, 201868.4069.1468.2868.7168.081,940,900
Apr 06, 201868.9469.4268.4268.5367.902,307,500
Apr 05, 201868.5969.1967.6968.9468.302,017,900
Apr 04, 201868.4168.8167.8968.6768.042,082,700
Apr 03, 201868.2668.7967.9368.4567.822,551,500
Apr 02, 201868.7969.3067.7768.2867.652,808,500
Mar 29, 201868.7169.2468.5068.5967.962,238,900
Mar 28, 201868.6368.9268.0368.6668.033,274,700
Mar 27, 201867.3168.9867.0568.4367.803,484,400
Mar 26, 201866.8267.5166.5667.3166.692,917,800
Mar 23, 201867.4367.9766.2566.3965.783,111,800
Mar 22, 201867.0368.3466.8667.3666.743,137,500
Mar 21, 201867.4567.9366.7266.9166.292,805,300
Mar 20, 201867.2167.8667.1867.4566.832,496,400
Mar 19, 201867.6968.1667.1167.4566.832,595,600
Mar 16, 201867.0967.9267.0767.8167.186,399,400
Mar 15, 201866.5967.5866.5066.9966.374,182,500
Mar 14, 201866.2366.9366.1166.5965.983,138,900
Mar 13, 201866.0166.3565.5766.0465.433,006,400
Mar 12, 201865.7465.9965.5865.8765.263,190,400
Mar 09, 201865.3565.6865.0865.6565.043,379,800
Mar 08, 201865.0465.5865.0065.3064.702,346,300
Mar 07, 201865.3565.5264.6564.9264.323,071,000
Mar 06, 201866.3566.3965.1865.5064.903,507,700
Mar 05, 201865.0966.7264.8366.4965.882,720,200
Mar 02, 201865.7466.3564.6065.1864.584,418,700
Mar 01, 201865.6566.7365.2465.6265.023,568,000
Feb 28, 201866.2466.5665.5665.5864.982,935,300
Feb 27, 201867.0467.5065.8865.9565.343,678,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...