AEP - American Electric Power Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201993.1593.1692.2493.0293.022,204,624
Sep 17, 201991.7792.7991.7092.7392.732,788,100
Sep 16, 201991.8692.1690.9491.7191.712,219,300
Sep 13, 201991.6092.0591.1991.5491.542,014,200
Sep 12, 201992.4292.7191.6892.0292.021,755,700
Sep 11, 201990.7392.0890.2891.6991.692,003,500
Sep 10, 201991.0591.3190.0891.0991.093,370,100
Sep 09, 201990.8391.7590.3491.3891.383,278,500
Sep 06, 201991.5691.9790.7491.0991.091,447,900
Sep 05, 201992.4192.6791.3091.5391.532,318,800
Sep 04, 201993.0093.2392.3193.0593.051,782,700
Sep 03, 201991.2292.8790.9892.7892.782,043,800
Aug 30, 201991.0091.5090.3191.1591.152,584,700
Aug 29, 201990.0690.7589.6690.7290.721,856,900
Aug 28, 201990.9490.9489.5189.6389.634,525,300
Aug 27, 201991.1591.4090.6190.6790.671,339,000
Aug 26, 201989.7090.8589.5190.8390.831,625,500
Aug 23, 201991.2191.4389.0589.5889.582,253,100
Aug 22, 201991.2891.4690.6190.9790.971,625,600
Aug 21, 201990.5191.3690.4191.3591.351,332,100
Aug 20, 201991.0091.0590.0890.7790.771,450,400
Aug 19, 201990.2591.2290.0090.5590.551,734,100
Aug 16, 201990.4790.7990.0290.2390.232,131,000
Aug 15, 201988.3890.6288.2090.3690.362,874,200
Aug 14, 201990.0890.5788.0988.4888.484,572,300
Aug 13, 201990.3890.6889.4390.2590.251,810,400
Aug 12, 201990.1390.6689.8590.4390.431,290,200
Aug 09, 201989.7790.3989.5489.9789.971,597,500
Aug 08, 201988.8289.7988.1089.5189.513,090,500
Aug 08, 20190.67 Dividend
Aug 07, 201989.3990.3288.0889.7489.071,945,400
Aug 06, 201988.0089.5187.2489.1488.472,725,600
Aug 05, 201988.9589.4887.3888.0287.362,944,400
Aug 02, 201989.3589.7788.5988.7088.041,984,300
Aug 01, 201987.6589.3487.0488.8188.153,433,000
Jul 31, 201988.5989.1787.4487.8187.152,942,800
Jul 30, 201989.6289.8888.2788.7288.061,691,100
Jul 29, 201989.2889.8388.8489.7489.071,736,300
Jul 26, 201988.7489.4688.6488.9588.292,176,500
Jul 25, 201989.2889.8788.4889.0888.412,252,600
Jul 24, 201989.8589.8788.6389.6188.942,008,400
Jul 23, 201990.0590.2089.1189.5188.841,732,300
Jul 22, 201990.4890.5789.3990.1289.451,390,800
Jul 19, 201991.5891.8290.2490.2889.611,693,300
Jul 18, 201990.9091.8290.2791.7691.071,338,300
Jul 17, 201990.7991.8290.6091.0290.341,788,800
Jul 16, 201990.7791.1789.9690.5189.831,563,200
Jul 15, 201990.6491.3490.1491.1990.511,901,900
Jul 12, 201990.9091.1489.8090.2589.581,368,200
Jul 11, 201990.5391.4290.1990.9390.251,813,700
Jul 10, 201990.5391.3490.2290.8190.131,342,000
Jul 09, 201990.0790.4689.6990.3689.691,532,900
Jul 08, 201990.0990.2889.5289.9389.261,233,500
Jul 05, 201989.5690.1088.3889.8489.171,758,500
Jul 03, 201989.6690.6989.5990.1489.471,843,300
Jul 02, 201988.3489.6388.2789.1988.522,083,200
Jul 01, 201987.9988.2387.0888.1387.472,060,800
Jun 28, 201987.7588.9387.7288.0187.353,815,700
Jun 27, 201988.5188.8687.6487.9087.243,105,800
Jun 26, 201990.0790.3188.4088.5087.842,895,100
Jun 25, 201990.9591.1990.1290.3789.702,446,200
Jun 24, 201991.5691.9990.7490.9090.222,709,600
Jun 21, 201991.2591.6690.2891.5590.873,885,800
Jun 20, 201991.2691.7090.2690.8790.192,206,800
Jun 19, 201989.5291.1989.5290.8690.182,394,000
Jun 18, 201990.6790.7989.1789.7889.112,230,100
Jun 17, 201990.7190.9389.4090.0889.411,835,200
Jun 14, 201989.8290.8889.6790.5889.901,783,800
Jun 13, 201989.5489.8688.9189.5988.921,794,800
Jun 12, 201988.8989.7488.8689.3988.721,910,900
Jun 11, 201988.9789.1187.8888.3287.661,988,400
Jun 10, 201989.3089.3288.6289.0288.361,956,700
Jun 07, 201990.5491.0789.5189.5488.872,274,900
Jun 06, 201989.5090.2589.3090.0089.331,739,600
Jun 05, 201987.4189.7987.2489.3788.702,155,500
Jun 04, 201987.1487.2685.2687.0586.401,904,600
Jun 03, 201986.3587.4285.9387.3786.722,216,100
May 31, 201985.5786.3885.3786.1285.482,250,000
May 30, 201985.7186.1185.1085.3084.662,341,200
May 29, 201987.0687.2185.3585.6985.052,137,400
May 28, 201988.3988.5186.6186.6786.022,650,300
May 24, 201988.1589.0187.9288.2987.631,485,000
May 23, 201987.5888.2687.3188.1887.522,037,100
May 22, 201986.7787.3786.4787.2986.641,916,600
May 21, 201986.3287.1486.3286.6185.961,768,400
May 20, 201986.1986.7785.8886.6085.952,142,000
May 17, 201984.9386.3784.9385.8585.212,212,300
May 16, 201984.9985.8684.7685.4084.761,866,600
May 15, 201985.7785.9884.9885.0584.422,169,900
May 14, 201986.3086.4785.3785.5684.922,403,100
May 13, 201984.6686.5484.3086.3485.703,566,700
May 10, 201982.9984.8282.6784.6684.032,584,500
May 09, 201983.1483.4882.5682.8782.252,452,100
May 09, 20190.67 Dividend
May 08, 201984.4284.4983.5383.7382.443,040,300
May 07, 201984.9785.0184.4284.6383.331,808,700
May 06, 201985.5485.6784.6084.8383.521,993,800
May 03, 201984.8685.5184.6385.4384.111,323,200
May 02, 201984.8385.2284.0484.7083.391,789,600
May 01, 201985.2185.6084.6584.9583.642,282,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...