Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 55 minutes

S&P Futures
4,046.25
-38.00(-0.93%)
Dow Futures
33,821.00
-225.00(-0.66%)
Nasdaq Futures
12,073.25
-149.00(-1.22%)
Russell 2000 Futures
1,901.30
-18.20(-0.95%)
Crude Oil
79.65
-0.03(-0.04%)
Gold
1,941.30
-4.30(-0.22%)

Advertisement

American Electric Power Company, Inc. (AEPPZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

51.40

-0.14

(-0.26%)

At close: 03:31PM EST

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	51.42	51.42	51.24	51.40	51.40	15,700
Jan 26, 2023	51.26	51.52	51.26	51.52	51.52	754,100
Jan 25, 2023	51.17	51.30	51.00	51.30	51.30	51,800
Jan 24, 2023	51.20	51.32	51.19	51.31	51.31	5,700
Jan 23, 2023	51.26	51.54	51.15	51.39	51.39	62,600
Jan 20, 2023	50.85	51.05	50.58	51.03	51.03	22,000
Jan 19, 2023	51.29	51.29	51.02	51.13	51.13	58,700
Jan 18, 2023	52.03	52.12	51.31	51.31	51.31	11,300
Jan 17, 2023	52.36	52.36	52.00	52.11	52.11	5,000
Jan 13, 2023	52.15	52.26	52.06	52.13	52.13	11,600
Jan 12, 2023	53.13	53.13	52.51	52.54	52.54	678,500
Jan 11, 2023	53.44	53.47	52.70	52.87	52.87	65,100
Jan 10, 2023	52.84	53.05	52.56	52.83	52.83	3,800
Jan 09, 2023	53.21	53.25	52.92	53.24	53.24	5,700
Jan 06, 2023	52.21	53.17	52.21	52.61	52.61	3,600
Jan 05, 2023	52.04	52.04	51.77	51.77	51.77	9,500
Jan 04, 2023	51.52	52.60	51.52	52.21	52.21	57,800
Jan 03, 2023	51.00	52.11	50.95	51.85	51.85	27,400
Dec 30, 2022	52.32	52.44	51.58	51.58	51.58	4,200
Dec 29, 2022	52.13	52.49	52.10	52.49	52.49	6,400
Dec 28, 2022	52.26	52.60	52.07	52.08	52.08	8,000
Dec 27, 2022	52.37	52.43	52.05	52.40	52.40	8,900
Dec 23, 2022	51.67	52.18	51.65	52.17	52.17	6,700
Dec 22, 2022	51.97	52.02	51.10	51.66	51.66	12,300
Dec 21, 2022	51.56	52.06	51.56	52.06	52.06	56,400
Dec 20, 2022	51.59	51.73	51.50	51.55	51.55	6,000
Dec 19, 2022	51.63	52.00	51.42	51.67	51.67	34,800
Dec 16, 2022	51.61	52.39	51.37	51.56	51.56	155,000
Dec 15, 2022	53.00	53.39	50.00	50.00	50.00	19,000
Dec 14, 2022	53.98	53.98	53.44	53.44	53.44	4,200
Dec 13, 2022	54.02	54.56	53.17	53.26	53.26	5,300
Dec 12, 2022	52.63	53.30	52.51	53.21	53.21	66,000
Dec 09, 2022	53.34	53.37	52.49	52.57	52.57	56,500
Dec 08, 2022	52.83	53.26	52.83	53.10	53.10	96,800
Dec 07, 2022	53.00	53.45	52.65	52.65	52.65	7,900
Dec 06, 2022	52.10	52.49	52.10	52.48	52.48	4,800
Dec 05, 2022	52.39	52.39	51.75	51.88	51.88	18,000
Dec 02, 2022	52.21	52.43	51.95	52.43	52.43	6,500
Dec 01, 2022	53.13	53.15	52.54	52.72	52.72	4,800
Nov 30, 2022	51.79	52.82	51.72	52.82	52.82	12,400
Nov 29, 2022	52.02	52.30	51.60	51.60	51.60	6,500
Nov 28, 2022	54.66	54.66	51.82	52.08	52.08	6,400
Nov 25, 2022	52.39	52.67	52.23	52.23	52.23	16,500
Nov 23, 2022	51.99	52.43	51.86	52.43	52.43	5,200
Nov 22, 2022	52.26	52.26	51.65	51.77	51.77	4,500
Nov 21, 2022	50.93	51.82	50.93	51.68	51.68	12,500
Nov 18, 2022	50.00	51.34	49.96	51.03	51.03	16,700
Nov 17, 2022	50.00	50.57	49.86	49.90	49.90	120,200
Nov 16, 2022	50.16	50.67	49.82	50.20	50.20	13,400
Nov 15, 2022	50.20	50.61	49.74	49.94	49.94	21,700
Nov 14, 2022	50.51	50.63	49.69	50.18	50.18	20,900
Nov 11, 2022	51.00	51.00	50.27	50.51	50.51	3,500
Nov 10, 2022	50.57	51.03	50.57	50.99	50.99	387,200
Nov 10, 2022	0.766 Dividend
Nov 09, 2022	50.91	50.91	50.40	50.45	49.68	6,300
Nov 08, 2022	50.60	50.81	50.43	50.63	49.86	329,800
Nov 07, 2022	50.52	50.67	49.71	50.16	49.40	312,100
Nov 04, 2022	50.75	50.75	50.15	50.67	49.90	4,700
Nov 03, 2022	49.91	50.72	49.91	50.50	49.73	4,500
Nov 02, 2022	50.14	50.98	50.14	50.25	49.49	541,300
Nov 01, 2022	50.24	50.72	50.05	50.31	49.55	36,300
Oct 31, 2022	50.76	50.76	49.72	49.72	48.97	41,100
Oct 28, 2022	50.41	51.20	50.27	50.84	50.07	14,000
Oct 27, 2022	50.37	50.46	49.88	50.06	49.30	4,000
Oct 26, 2022	50.36	50.36	50.00	50.11	49.35	25,500
Oct 25, 2022	49.90	50.29	49.85	49.96	49.20	20,400
Oct 24, 2022	49.34	49.58	49.05	49.05	48.31	9,600
Oct 21, 2022	48.64	49.38	48.64	49.01	48.27	3,900
Oct 20, 2022	49.16	49.22	48.19	48.42	47.69	37,700
Oct 19, 2022	49.41	49.65	49.02	49.36	48.61	6,500
Oct 18, 2022	49.86	49.86	49.16	49.73	48.98	85,000
Oct 17, 2022	48.96	50.56	48.79	48.88	48.14	16,800
Oct 14, 2022	49.17	49.30	48.46	48.64	47.90	111,000
Oct 13, 2022	47.60	49.19	47.60	48.73	47.99	9,500
Oct 12, 2022	48.72	48.75	47.58	47.58	46.86	5,900
Oct 11, 2022	49.04	49.40	48.60	49.29	48.54	207,800
Oct 10, 2022	48.12	49.11	48.12	49.01	48.26	385,100
Oct 07, 2022	48.65	49.05	48.33	48.35	47.62	279,700
Oct 06, 2022	50.00	50.00	48.61	48.61	47.88	28,300
Oct 05, 2022	50.86	51.08	50.00	50.00	49.24	8,600
Oct 04, 2022	50.91	51.15	50.83	50.96	50.19	616,300
Oct 03, 2022	51.15	51.15	49.91	50.19	49.43	54,800
Sep 30, 2022	50.55	50.55	49.07	49.50	48.75	343,500
Sep 29, 2022	50.85	50.85	50.24	50.28	49.52	64,100
Sep 28, 2022	51.94	52.24	51.71	52.24	51.45	185,400
Sep 27, 2022	52.72	52.74	51.54	51.91	51.12	183,000
Sep 26, 2022	53.15	53.43	52.15	52.81	52.01	60,200
Sep 23, 2022	53.50	53.68	53.07	53.50	52.69	263,800
Sep 22, 2022	53.88	54.26	53.79	53.96	53.14	17,900
Sep 21, 2022	54.35	55.06	54.25	54.41	53.58	69,600
Sep 20, 2022	54.56	54.77	53.99	54.35	53.52	238,600
Sep 19, 2022	54.24	54.56	54.19	54.56	53.73	41,300
Sep 16, 2022	54.71	54.94	54.49	54.79	53.96	112,400
Sep 15, 2022	54.90	55.07	54.54	54.68	53.85	13,400
Sep 14, 2022	55.70	56.03	55.63	55.65	54.81	23,500
Sep 13, 2022	56.62	56.62	55.48	55.48	54.64	2,800
Sep 12, 2022	56.76	56.99	56.47	56.72	55.86	2,100
Sep 09, 2022	56.26	56.67	56.19	56.47	55.61	168,500
Sep 08, 2022	56.18	56.64	55.98	55.98	55.13	274,900
Sep 07, 2022	55.20	56.74	55.20	56.50	55.64	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,046.25-38.00(-0.93%)

Dow Futures33,821.00-225.00(-0.66%)

Nasdaq Futures12,073.25-149.00(-1.22%)

Russell 2000 Futures1,901.30-18.20(-0.95%)

Crude Oil79.65-0.03(-0.04%)

Gold1,941.30-4.30(-0.22%)

American Electric Power Company, Inc. (AEPPZ)

S&P Futures
4,046.25
-38.00(-0.93%)

Dow Futures
33,821.00
-225.00(-0.66%)

Nasdaq Futures
12,073.25
-149.00(-1.22%)

Russell 2000 Futures
1,901.30
-18.20(-0.95%)

Crude Oil
79.65
-0.03(-0.04%)

Gold
1,941.30
-4.30(-0.22%)