AEP - American Electric Power Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201871.7571.9171.6271.7171.71143,848
Oct 18, 201871.7572.0971.2571.6871.682,028,500
Oct 17, 201871.5471.9871.1871.7271.722,607,900
Oct 16, 201871.0072.1870.5971.7071.702,692,600
Oct 15, 201870.8271.6070.7071.0271.022,101,800
Oct 12, 201871.1371.3270.3170.9070.902,864,300
Oct 11, 201872.8973.0770.9171.2271.224,735,800
Oct 10, 201872.9473.8972.6472.7072.703,005,400
Oct 09, 201872.9373.4872.4873.0573.053,228,400
Oct 08, 201872.0873.1971.8872.8572.853,168,900
Oct 05, 201870.5672.1170.5671.8771.873,535,300
Oct 04, 201870.0470.7769.3170.5670.562,174,500
Oct 03, 201871.2771.7269.5770.2270.222,514,800
Oct 02, 201871.0971.8571.0971.3571.352,966,700
Oct 01, 201870.7771.0170.3170.9070.901,806,600
Sep 28, 201869.9670.9569.8570.8870.882,740,200
Sep 27, 201868.9469.9968.9369.7669.762,318,800
Sep 26, 201869.9970.0768.9268.9768.971,975,900
Sep 25, 201870.6070.6169.3969.8169.812,529,800
Sep 24, 201871.1671.4470.6170.6470.641,838,000
Sep 21, 201871.0671.7170.7171.4071.404,336,800
Sep 20, 201870.8071.1270.1271.0871.082,111,000
Sep 19, 201872.5772.6770.6970.9870.981,976,100
Sep 18, 201872.6272.8572.0772.4372.432,099,800
Sep 17, 201872.7772.8772.3672.8072.801,706,500
Sep 14, 201872.7772.7771.8772.6072.601,866,000
Sep 13, 201872.4972.9872.1572.9772.972,201,900
Sep 12, 201872.7373.1972.3272.5172.512,167,900
Sep 11, 201873.4173.7472.9372.9872.982,095,300
Sep 10, 201873.2173.6373.0473.4073.402,481,500
Sep 07, 201872.7273.2972.3972.6872.683,034,100
Sep 06, 201873.4973.6573.0773.3373.332,113,200
Sep 05, 201872.3373.3072.1873.2473.242,121,700
Sep 04, 201872.0372.5271.8772.2672.262,150,300
Aug 31, 201871.9272.2971.5771.7371.733,109,600
Aug 30, 201871.7872.2871.5271.8171.811,765,500
Aug 29, 201871.2771.7671.1971.7071.701,702,100
Aug 28, 201871.0871.3870.9171.1171.112,020,700
Aug 27, 201871.5071.7270.8771.1671.162,205,900
Aug 24, 201871.2871.6170.7971.5571.551,626,000
Aug 23, 201870.7071.7970.6571.3671.362,421,600
Aug 22, 201871.8071.8270.5170.7470.742,680,400
Aug 21, 201871.8372.0371.0771.6571.653,703,300
Aug 20, 201872.5372.6471.8972.1872.182,279,900
Aug 17, 201872.3472.9172.1472.5072.502,134,300
Aug 16, 201871.7772.4271.5172.3472.341,803,100
Aug 15, 201871.1472.3671.0771.7771.772,352,900
Aug 14, 201870.8871.3170.8671.0271.021,174,500
Aug 13, 201870.7971.0670.5570.9470.941,999,700
Aug 10, 201871.1871.7970.8170.8570.851,796,200
Aug 09, 201870.5071.0170.2670.9870.982,057,600
Aug 09, 20180.62 Dividend
Aug 08, 201870.9371.1870.6170.9370.312,040,000
Aug 07, 201871.3071.3570.3571.2470.621,781,600
Aug 06, 201871.1771.7071.1271.2770.651,622,200
Aug 03, 201870.5571.4970.0271.1870.561,563,900
Aug 02, 201870.0770.6969.3270.4969.872,404,500
Aug 01, 201870.6370.6369.6370.3069.692,172,700
Jul 31, 201870.7771.2170.3871.1470.523,219,000
Jul 30, 201870.8770.8770.1070.4069.782,004,700
Jul 27, 201871.0671.8970.7971.1470.523,276,100
Jul 26, 201869.7871.0569.4771.0470.424,758,200
Jul 25, 201868.7569.8568.5069.3868.772,581,500
Jul 24, 201869.1469.2468.1369.0668.464,202,000
Jul 23, 201870.3470.4669.2369.4468.832,754,800
Jul 20, 201870.6470.8969.7170.4169.792,440,900
Jul 19, 201870.4671.1770.3870.6470.022,055,100
Jul 18, 201870.4670.6469.9170.2469.632,561,000
Jul 17, 201870.7370.7570.3070.4469.822,411,700
Jul 16, 201870.5470.5869.8870.4269.802,367,000
Jul 13, 201870.5170.7669.8970.3569.742,432,200
Jul 12, 201870.8870.9770.0770.3869.764,186,400
Jul 11, 201870.0770.9270.0070.7570.132,815,400
Jul 10, 201868.6470.2268.2469.7869.173,829,500
Jul 09, 201871.4271.4568.5068.8768.274,302,600
Jul 06, 201871.0471.7370.8071.5670.932,315,100
Jul 05, 201870.3771.1669.9671.1370.514,157,000
Jul 03, 201869.9870.9569.6870.5069.882,132,100
Jul 02, 201869.4270.1069.1270.0569.442,211,700
Jun 29, 201869.1069.5768.5069.2568.642,941,900
Jun 28, 201869.9270.3069.2169.3468.732,174,800
Jun 27, 201869.2569.9668.8469.8569.244,191,600
Jun 26, 201869.0069.7368.8069.3068.693,363,000
Jun 25, 201867.5769.0867.5769.0368.433,942,100
Jun 22, 201867.5067.8267.3267.3566.763,148,800
Jun 21, 201866.8667.6466.7467.4766.883,129,600
Jun 20, 201866.8666.9766.4566.9066.323,062,400
Jun 19, 201865.5566.8965.5566.8766.295,873,000
Jun 18, 201865.0265.5564.9465.4664.893,214,100
Jun 15, 201864.4865.1364.1965.0564.485,315,100
Jun 14, 201863.7664.8163.5364.6264.063,694,400
Jun 13, 201863.7063.9763.0463.4662.913,539,400
Jun 12, 201862.7563.8262.7563.5763.014,908,300
Jun 11, 201864.2964.3062.7162.9362.384,329,700
Jun 08, 201864.1664.4063.8364.1163.552,090,800
Jun 07, 201863.7564.7663.7564.1563.593,025,200
Jun 06, 201865.2965.4363.6763.8163.253,976,800
Jun 05, 201865.7966.0565.1165.2964.723,221,900
Jun 04, 201866.9967.1265.9566.0565.472,205,600
Jun 01, 201867.6967.8066.4366.6866.102,788,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...