AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020100.23100.6297.9498.1798.173,356,500
Feb 24, 2020101.63102.30100.03100.04100.043,279,600
Feb 21, 2020102.05103.14101.61101.71101.713,361,300
Feb 20, 2020102.95103.99102.04102.38102.383,344,500
Feb 19, 2020104.15104.39103.44103.50103.501,910,000
Feb 18, 2020104.08104.63103.84104.33104.332,121,900
Feb 14, 2020103.15103.88102.92103.76103.761,377,000
Feb 13, 2020102.20103.18101.66102.85102.852,555,100
Feb 12, 2020101.78102.35101.35101.79101.791,503,500
Feb 11, 2020102.00102.42101.76102.22102.221,498,000
Feb 10, 2020101.67101.98101.21101.92101.921,541,000
Feb 07, 2020102.04102.19101.24101.34101.342,260,700
Feb 07, 20200.7 Dividend
Feb 06, 2020101.98102.72101.98102.25101.552,752,700
Feb 05, 2020102.73103.10101.97102.12101.424,064,600
Feb 04, 2020103.82104.97102.85102.87102.173,203,200
Feb 03, 2020104.47104.70103.86104.22103.513,671,500
Jan 31, 2020104.00104.43103.61104.22103.512,457,800
Jan 30, 2020102.73104.13102.41104.10103.391,952,900
Jan 29, 2020102.34103.14101.86102.81102.111,643,600
Jan 28, 2020101.83102.55101.71102.19101.491,572,400
Jan 27, 2020102.13102.75101.59101.78101.082,294,900
Jan 24, 2020100.97102.36100.79102.16101.463,189,000
Jan 23, 2020100.03101.03100.01100.97100.282,402,200
Jan 22, 2020100.00100.4099.80100.0099.322,985,100
Jan 21, 202098.8199.8598.5199.3498.664,731,400
Jan 17, 202097.4298.6697.0698.5697.894,554,800
Jan 16, 202096.6997.5396.6497.3196.642,175,900
Jan 15, 202095.7096.6795.5296.6095.944,114,400
Jan 14, 202094.5594.9894.0594.9894.332,717,500
Jan 13, 202094.3995.1094.3994.6393.982,383,800
Jan 10, 202094.2094.6694.0294.3493.691,452,800
Jan 09, 202093.2794.1493.2693.8893.242,141,900
Jan 08, 202093.4194.0293.1893.4192.772,245,400
Jan 07, 202093.2893.8392.9493.6993.052,608,100
Jan 06, 202093.3593.9993.2793.6793.031,253,200
Jan 03, 202093.2894.0493.1093.3692.721,939,400
Jan 02, 202094.5094.5692.9893.4692.821,779,700
Dec 31, 201994.1794.5493.8994.5193.861,366,900
Dec 30, 201993.9694.1793.5894.0393.391,544,700
Dec 27, 201993.9494.3093.6994.1993.551,014,400
Dec 26, 201993.8594.1093.5493.8893.241,154,600
Dec 24, 201993.8293.9893.3093.8493.20440,100
Dec 23, 201995.0695.2493.5393.7593.111,514,800
Dec 20, 201995.1795.7794.0994.9094.254,417,100
Dec 19, 201993.5694.1093.3693.9793.332,227,500
Dec 18, 201993.4693.9593.0293.7593.113,237,300
Dec 17, 201993.2293.8293.0193.2292.583,043,400
Dec 16, 201992.0393.0491.7893.0392.392,066,400
Dec 13, 201991.1492.2190.3192.0591.422,613,700
Dec 12, 201992.0392.1890.8891.1490.522,052,700
Dec 11, 201992.2092.4691.7692.1591.522,508,700
Dec 10, 201991.8592.0391.4391.9491.311,903,400
Dec 09, 201992.2892.3491.7891.8691.231,705,700
Dec 06, 201992.2092.7991.9892.3991.761,379,300
Dec 05, 201991.8592.5591.6792.4691.831,536,500
Dec 04, 201990.8592.1590.8592.0391.402,792,400
Dec 03, 201990.5491.2690.3490.8890.262,096,800
Dec 02, 201991.0391.1890.2190.2889.662,341,800
Nov 29, 201991.7192.0991.2691.3590.72754,500
Nov 27, 201991.5591.6690.9591.5990.961,488,900
Nov 26, 201990.9491.8190.8991.5090.872,943,100
Nov 25, 201991.5991.6990.6490.8990.272,502,800
Nov 22, 201991.1191.7890.3291.5490.912,596,600
Nov 21, 201991.4091.5590.4991.0790.451,859,500
Nov 20, 201990.8291.6490.5791.4690.832,136,400
Nov 19, 201989.8691.2889.5890.6790.053,787,700
Nov 18, 201989.9890.9989.6590.1589.532,789,900
Nov 15, 201989.5389.7988.7789.5688.953,601,300
Nov 14, 201990.0890.5789.4589.6088.992,668,200
Nov 13, 201988.8790.1288.6389.8689.244,140,200
Nov 12, 201988.7688.9688.1788.5087.891,966,600
Nov 11, 201989.2589.4388.6688.7788.162,113,400
Nov 08, 201988.8289.4388.3389.0788.463,016,100
Nov 07, 201990.6590.8388.6689.3488.734,086,700
Nov 07, 20190.7 Dividend
Nov 06, 201991.7392.2391.3791.9890.662,394,300
Nov 05, 201992.3192.5591.0291.4090.082,196,600
Nov 04, 201993.5893.7392.2992.8091.462,983,300
Nov 01, 201994.7294.9893.4793.5692.211,923,900
Oct 31, 201994.3894.6593.6594.3993.032,309,000
Oct 30, 201993.3794.5693.3794.1092.741,381,300
Oct 29, 201993.1593.4292.8693.1791.832,068,800
Oct 28, 201993.7094.0992.8893.3792.032,566,400
Oct 25, 201995.6995.7694.0294.3592.992,454,300
Oct 24, 201994.7796.2294.7795.7294.342,809,200
Oct 23, 201994.3995.1094.2294.4493.082,369,600
Oct 22, 201994.7094.7093.8994.1592.792,255,400
Oct 21, 201994.0494.5493.4994.4893.122,123,200
Oct 18, 201992.8094.2892.6794.1492.782,482,100
Oct 17, 201992.5093.3592.4193.0091.661,904,800
Oct 16, 201991.7492.6791.3592.6091.272,180,100
Oct 15, 201992.3692.6191.6791.7490.421,546,400
Oct 14, 201992.7192.8591.8292.0390.701,504,300
Oct 11, 201992.5292.9392.0592.3491.011,818,000
Oct 10, 201992.4893.0892.1192.6191.281,739,900
Oct 09, 201992.7893.2392.4892.8891.541,752,600
Oct 08, 201993.8693.9592.5692.5691.232,013,400
Oct 07, 201993.4294.0792.9793.7192.362,234,200
Oct 04, 201992.7593.8392.3593.6192.262,873,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...