AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201989.8290.8889.6790.5890.581,783,800
Jun 13, 201989.5489.8688.9189.5989.591,794,800
Jun 12, 201988.8989.7488.8689.3989.391,910,900
Jun 11, 201988.9789.1187.8888.3288.321,988,400
Jun 10, 201989.3089.3288.6289.0289.021,956,700
Jun 07, 201990.5491.0789.5189.5489.542,274,900
Jun 06, 201989.5090.2589.3090.0090.001,739,600
Jun 05, 201987.4189.7987.2489.3789.372,155,500
Jun 04, 201987.1487.2685.2687.0587.051,904,600
Jun 03, 201986.3587.4285.9387.3787.372,216,100
May 31, 201985.5786.3885.3786.1286.122,250,000
May 30, 201985.7186.1185.1085.3085.302,341,200
May 29, 201987.0687.2185.3585.6985.692,137,400
May 28, 201988.3988.5186.6186.6786.672,650,300
May 24, 201988.1589.0187.9288.2988.291,485,000
May 23, 201987.5888.2687.3188.1888.182,037,100
May 22, 201986.7787.3786.4787.2987.291,916,600
May 21, 201986.3287.1486.3286.6186.611,768,400
May 20, 201986.1986.7785.8886.6086.602,142,000
May 17, 201984.9386.3784.9385.8585.852,212,300
May 16, 201984.9985.8684.7685.4085.401,866,600
May 15, 201985.7785.9884.9885.0585.052,169,900
May 14, 201986.3086.4785.3785.5685.562,403,100
May 13, 201984.6686.5484.3086.3486.343,566,700
May 10, 201982.9984.8282.6784.6684.662,584,500
May 09, 201983.1483.4882.5682.8782.872,452,100
May 09, 20190.67 Dividend
May 08, 201984.4284.4983.5383.7383.063,040,300
May 07, 201984.9785.0184.4284.6383.951,808,700
May 06, 201985.5485.6784.6084.8384.151,993,800
May 03, 201984.8685.5184.6385.4384.751,323,200
May 02, 201984.8385.2284.0484.7084.021,789,600
May 01, 201985.2185.6084.6584.9584.272,282,600
Apr 30, 201984.0685.5883.8785.5584.872,545,300
Apr 29, 201984.4484.6683.7884.0483.371,474,600
Apr 26, 201985.4785.7784.5684.7184.031,761,200
Apr 25, 201983.5285.1783.4684.8384.152,249,400
Apr 24, 201983.6884.3583.4084.0283.352,292,200
Apr 23, 201983.0083.6982.6783.5782.902,722,700
Apr 22, 201982.9383.1382.5182.9382.272,320,100
Apr 18, 201983.0383.5782.8583.0182.352,268,200
Apr 17, 201983.1083.6382.7383.2082.532,094,100
Apr 16, 201984.0584.5382.7983.0582.392,187,000
Apr 15, 201984.1584.6183.9684.2683.592,425,500
Apr 12, 201983.5384.2383.0484.1583.482,458,800
Apr 11, 201983.4083.9983.2983.9483.272,757,100
Apr 10, 201983.9084.4983.1783.3582.681,795,000
Apr 09, 201983.0883.7782.9883.5782.901,898,500
Apr 08, 201983.3883.6182.6783.1582.483,121,000
Apr 05, 201982.8283.5982.4983.5782.902,194,600
Apr 04, 201983.2683.2682.1582.6281.962,401,200
Apr 03, 201983.0483.2682.2382.9182.252,771,300
Apr 02, 201983.2283.2882.3683.0882.423,306,400
Apr 01, 201983.9083.9682.3082.8282.164,769,700
Mar 29, 201983.6083.9083.2883.7583.084,625,700
Mar 28, 201985.2285.6183.7983.7983.124,990,000
Mar 27, 201986.0386.1084.8485.2384.553,297,400
Mar 26, 201985.3786.0085.1985.9885.292,166,400
Mar 25, 201985.2685.6484.9185.3284.642,383,800
Mar 22, 201984.5885.7184.3485.1484.463,595,300
Mar 21, 201982.8984.3482.7484.0983.423,243,400
Mar 20, 201982.9383.5882.4282.8782.213,322,800
Mar 19, 201983.3483.4482.0882.5681.903,855,800
Mar 18, 201983.8083.8683.0583.4882.813,371,900
Mar 15, 201983.2084.2783.0183.8183.149,901,400
Mar 14, 201983.1583.7382.6782.9882.322,915,400
Mar 13, 201983.0083.4082.9683.1882.511,781,300
Mar 12, 201982.9983.4282.5783.1182.442,371,600
Mar 11, 201982.1182.6081.9582.6081.943,831,400
Mar 08, 201981.6981.9980.9381.9581.291,721,100
Mar 07, 201981.6082.2081.2781.4580.802,115,400
Mar 06, 201981.1481.5580.8581.2680.611,892,400
Mar 05, 201981.3181.3980.6681.0380.382,258,900
Mar 04, 201981.7581.8180.6881.4280.773,054,500
Mar 01, 201981.1181.4780.6281.4080.752,945,100
Feb 28, 201980.7081.3580.3681.1580.502,523,400
Feb 27, 201980.1080.6979.9580.6379.981,567,000
Feb 26, 201980.9680.9679.9180.4279.782,083,700
Feb 25, 201981.5981.7280.3880.7880.133,216,800
Feb 22, 201981.2781.7680.8381.7281.071,828,700
Feb 21, 201980.2081.3280.0381.1580.501,997,300
Feb 20, 201979.8380.7579.6080.5279.882,218,100
Feb 19, 201979.4880.2279.1380.0879.442,168,300
Feb 15, 201979.6579.9679.0279.2778.642,740,400
Feb 14, 201979.7979.9479.2179.3578.722,122,400
Feb 13, 201980.0880.1779.1379.5578.912,779,400
Feb 12, 201980.2080.8579.5180.3079.662,470,300
Feb 11, 201979.8080.4779.8080.0979.453,914,300
Feb 08, 201979.1480.0979.0080.0279.381,970,300
Feb 07, 201978.5479.4678.2079.4578.811,871,900
Feb 07, 20190.67 Dividend
Feb 06, 201978.8279.4778.5379.2177.911,587,700
Feb 05, 201979.3779.4778.7379.0177.712,658,000
Feb 04, 201978.6379.5278.1579.4778.172,757,600
Feb 01, 201979.1279.3278.1579.1177.812,630,700
Jan 31, 201977.2779.6176.7879.1277.825,718,900
Jan 30, 201976.6177.8776.6177.1675.902,449,200
Jan 29, 201977.1277.4176.5176.9775.712,439,300
Jan 28, 201976.7677.2176.3076.8575.592,159,200
Jan 25, 201977.3778.1076.5876.8075.542,682,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...