AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201868.6368.8768.1068.5268.522,464,342
Apr 18, 201869.0069.6768.6868.7368.731,648,100
Apr 17, 201868.2469.0468.0568.8668.861,710,900
Apr 16, 201867.4868.4067.4268.2768.271,537,300
Apr 13, 201866.9267.5966.6967.3467.341,833,700
Apr 12, 201867.8067.9166.4666.6466.642,565,000
Apr 11, 201867.8068.2067.5167.7967.791,803,200
Apr 10, 201868.6268.7567.6567.8767.872,183,500
Apr 09, 201868.4069.1468.2868.7168.711,940,900
Apr 06, 201868.9469.4268.4268.5368.532,307,500
Apr 05, 201868.5969.1967.6968.9468.942,017,900
Apr 04, 201868.4168.8167.8968.6768.672,082,700
Apr 03, 201868.2668.7967.9368.4568.452,551,500
Apr 02, 201868.7969.3067.7768.2868.282,808,500
Mar 29, 201868.7169.2468.5068.5968.592,238,900
Mar 28, 201868.6368.9268.0368.6668.663,274,700
Mar 27, 201867.3168.9867.0568.4368.433,484,400
Mar 26, 201866.8267.5166.5667.3167.312,917,800
Mar 23, 201867.4367.9766.2566.3966.393,111,800
Mar 22, 201867.0368.3466.8667.3667.363,137,500
Mar 21, 201867.4567.9366.7266.9166.912,805,300
Mar 20, 201867.2167.8667.1867.4567.452,496,400
Mar 19, 201867.6968.1667.1167.4567.452,595,600
Mar 16, 201867.0967.9267.0767.8167.816,399,400
Mar 15, 201866.5967.5866.5066.9966.994,182,500
Mar 14, 201866.2366.9366.1166.5966.593,138,900
Mar 13, 201866.0166.3565.5766.0466.043,006,400
Mar 12, 201865.7465.9965.5865.8765.873,190,400
Mar 09, 201865.3565.6865.0865.6565.653,379,800
Mar 08, 201865.0465.5865.0065.3065.302,346,300
Mar 07, 201865.3565.5264.6564.9264.923,071,000
Mar 06, 201866.3566.3965.1865.5065.503,507,700
Mar 05, 201865.0966.7264.8366.4966.492,720,200
Mar 02, 201865.7466.3564.6065.1865.184,418,700
Mar 01, 201865.6566.7365.2465.6265.623,568,000
Feb 28, 201866.2466.5665.5665.5865.582,935,300
Feb 27, 201867.0467.5065.8865.9565.953,678,000
Feb 26, 201867.6967.7666.8166.9766.972,088,200
Feb 23, 201865.7267.5065.6567.3767.372,401,000
Feb 22, 201865.7466.2165.4365.6865.682,639,100
Feb 21, 201866.5067.2165.5665.5865.583,570,400
Feb 20, 201867.0167.4165.9666.3766.372,750,100
Feb 16, 201866.6267.5266.5367.2667.263,559,500
Feb 15, 201865.4366.6865.3166.6866.683,870,400
Feb 14, 201865.1665.8064.5965.3065.305,756,000
Feb 13, 201864.8165.8264.1965.5865.583,859,200
Feb 12, 201864.6865.1664.2164.8064.803,538,200
Feb 09, 201863.5465.1963.3964.7264.724,761,500
Feb 08, 201863.5964.8363.3263.3863.384,464,700
Feb 08, 20180.62 Dividend
Feb 07, 201864.9265.4464.3664.4563.835,927,700
Feb 06, 201865.4565.8763.9464.9164.297,872,400
Feb 05, 201867.8268.4266.3066.4865.844,146,500
Feb 02, 201867.7468.2367.5267.7567.102,800,200
Feb 01, 201868.7468.9867.6667.8467.192,968,600
Jan 31, 201868.4668.8567.8168.7868.123,754,400
Jan 30, 201867.9768.7267.9768.3567.694,216,000
Jan 29, 201868.5268.6267.6767.9067.255,796,100
Jan 26, 201869.5869.7368.3268.7568.094,900,600
Jan 25, 201868.4769.8068.3369.7069.033,721,100
Jan 24, 201868.7668.8868.3968.4867.823,519,600
Jan 23, 201868.3569.4668.1368.7768.113,888,500
Jan 22, 201868.3768.7868.0468.1367.474,622,500
Jan 19, 201868.0968.2267.5667.7667.113,221,600
Jan 18, 201868.5868.5967.5667.8067.152,704,800
Jan 17, 201868.1868.5567.7468.2567.592,934,700
Jan 16, 201867.7567.9367.1167.5066.853,999,900
Jan 12, 201868.4768.5067.2367.4666.816,646,900
Jan 11, 201869.5969.8268.3868.7368.072,794,200
Jan 10, 201870.3170.3669.4069.5068.833,978,400
Jan 09, 201871.3071.4070.2670.5869.904,323,700
Jan 08, 201870.8371.5370.8071.4270.735,715,500
Jan 05, 201871.1271.3170.3170.8070.122,967,900
Jan 04, 201871.6871.9870.9270.9570.273,392,100
Jan 03, 201872.2172.8271.6171.8071.112,235,700
Jan 02, 201873.1873.4272.3072.4171.713,016,800
Dec 29, 201773.8774.0073.4273.5772.861,415,900
Dec 28, 201773.4373.6873.0773.6572.941,615,000
Dec 27, 201773.2173.4972.9773.2472.542,156,400
Dec 26, 201773.7573.8872.9472.9972.291,077,800
Dec 22, 201773.9074.2473.6273.6572.941,801,500
Dec 21, 201774.0774.3273.6273.7473.034,431,100
Dec 20, 201774.5074.8674.3074.5073.783,630,900
Dec 19, 201775.7175.7574.4974.5173.791,684,400
Dec 18, 201776.6776.9175.4475.5074.772,489,700
Dec 15, 201775.8676.9075.8176.5475.803,894,800
Dec 14, 201776.7276.7275.7776.2975.561,942,800
Dec 13, 201776.6577.0776.2776.5175.772,301,700
Dec 12, 201776.8077.2276.0176.0275.292,105,700
Dec 11, 201776.8077.1976.2977.0876.341,670,600
Dec 08, 201776.4376.9476.1976.9376.191,459,600
Dec 07, 201776.6576.7475.9376.6175.872,041,300
Dec 06, 201776.5176.9676.2476.7375.993,733,400
Dec 05, 201777.4777.5975.8676.2775.542,630,400
Dec 04, 201777.5878.0777.1777.3976.652,558,300
Dec 01, 201777.7877.9776.7877.2476.502,082,100
Nov 30, 201777.0377.7376.9077.6376.883,201,800
Nov 29, 201776.8877.5376.5877.1476.401,568,400
Nov 28, 201776.9577.2776.7877.0276.283,039,500
Nov 27, 201776.7276.8876.4576.7476.001,629,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...