Advertisement
Advertisement
U.S. markets open in 1 hour 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Electric Power Company, Inc. (AEPPZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
51.40-0.14 (-0.26%)
At close: 03:31PM EST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202351.4251.4251.2451.4051.4015,700
Jan 26, 202351.2651.5251.2651.5251.52754,100
Jan 25, 202351.1751.3051.0051.3051.3051,800
Jan 24, 202351.2051.3251.1951.3151.315,700
Jan 23, 202351.2651.5451.1551.3951.3962,600
Jan 20, 202350.8551.0550.5851.0351.0322,000
Jan 19, 202351.2951.2951.0251.1351.1358,700
Jan 18, 202352.0352.1251.3151.3151.3111,300
Jan 17, 202352.3652.3652.0052.1152.115,000
Jan 13, 202352.1552.2652.0652.1352.1311,600
Jan 12, 202353.1353.1352.5152.5452.54678,500
Jan 11, 202353.4453.4752.7052.8752.8765,100
Jan 10, 202352.8453.0552.5652.8352.833,800
Jan 09, 202353.2153.2552.9253.2453.245,700
Jan 06, 202352.2153.1752.2152.6152.613,600
Jan 05, 202352.0452.0451.7751.7751.779,500
Jan 04, 202351.5252.6051.5252.2152.2157,800
Jan 03, 202351.0052.1150.9551.8551.8527,400
Dec 30, 202252.3252.4451.5851.5851.584,200
Dec 29, 202252.1352.4952.1052.4952.496,400
Dec 28, 202252.2652.6052.0752.0852.088,000
Dec 27, 202252.3752.4352.0552.4052.408,900
Dec 23, 202251.6752.1851.6552.1752.176,700
Dec 22, 202251.9752.0251.1051.6651.6612,300
Dec 21, 202251.5652.0651.5652.0652.0656,400
Dec 20, 202251.5951.7351.5051.5551.556,000
Dec 19, 202251.6352.0051.4251.6751.6734,800
Dec 16, 202251.6152.3951.3751.5651.56155,000
Dec 15, 202253.0053.3950.0050.0050.0019,000
Dec 14, 202253.9853.9853.4453.4453.444,200
Dec 13, 202254.0254.5653.1753.2653.265,300
Dec 12, 202252.6353.3052.5153.2153.2166,000
Dec 09, 202253.3453.3752.4952.5752.5756,500
Dec 08, 202252.8353.2652.8353.1053.1096,800
Dec 07, 202253.0053.4552.6552.6552.657,900
Dec 06, 202252.1052.4952.1052.4852.484,800
Dec 05, 202252.3952.3951.7551.8851.8818,000
Dec 02, 202252.2152.4351.9552.4352.436,500
Dec 01, 202253.1353.1552.5452.7252.724,800
Nov 30, 202251.7952.8251.7252.8252.8212,400
Nov 29, 202252.0252.3051.6051.6051.606,500
Nov 28, 202254.6654.6651.8252.0852.086,400
Nov 25, 202252.3952.6752.2352.2352.2316,500
Nov 23, 202251.9952.4351.8652.4352.435,200
Nov 22, 202252.2652.2651.6551.7751.774,500
Nov 21, 202250.9351.8250.9351.6851.6812,500
Nov 18, 202250.0051.3449.9651.0351.0316,700
Nov 17, 202250.0050.5749.8649.9049.90120,200
Nov 16, 202250.1650.6749.8250.2050.2013,400
Nov 15, 202250.2050.6149.7449.9449.9421,700
Nov 14, 202250.5150.6349.6950.1850.1820,900
Nov 11, 202251.0051.0050.2750.5150.513,500
Nov 10, 202250.5751.0350.5750.9950.99387,200
Nov 10, 20220.766 Dividend
Nov 09, 202250.9150.9150.4050.4549.686,300
Nov 08, 202250.6050.8150.4350.6349.86329,800
Nov 07, 202250.5250.6749.7150.1649.40312,100
Nov 04, 202250.7550.7550.1550.6749.904,700
Nov 03, 202249.9150.7249.9150.5049.734,500
Nov 02, 202250.1450.9850.1450.2549.49541,300
Nov 01, 202250.2450.7250.0550.3149.5536,300
Oct 31, 202250.7650.7649.7249.7248.9741,100
Oct 28, 202250.4151.2050.2750.8450.0714,000
Oct 27, 202250.3750.4649.8850.0649.304,000
Oct 26, 202250.3650.3650.0050.1149.3525,500
Oct 25, 202249.9050.2949.8549.9649.2020,400
Oct 24, 202249.3449.5849.0549.0548.319,600
Oct 21, 202248.6449.3848.6449.0148.273,900
Oct 20, 202249.1649.2248.1948.4247.6937,700
Oct 19, 202249.4149.6549.0249.3648.616,500
Oct 18, 202249.8649.8649.1649.7348.9885,000
Oct 17, 202248.9650.5648.7948.8848.1416,800
Oct 14, 202249.1749.3048.4648.6447.90111,000
Oct 13, 202247.6049.1947.6048.7347.999,500
Oct 12, 202248.7248.7547.5847.5846.865,900
Oct 11, 202249.0449.4048.6049.2948.54207,800
Oct 10, 202248.1249.1148.1249.0148.26385,100
Oct 07, 202248.6549.0548.3348.3547.62279,700
Oct 06, 202250.0050.0048.6148.6147.8828,300
Oct 05, 202250.8651.0850.0050.0049.248,600
Oct 04, 202250.9151.1550.8350.9650.19616,300
Oct 03, 202251.1551.1549.9150.1949.4354,800
Sep 30, 202250.5550.5549.0749.5048.75343,500
Sep 29, 202250.8550.8550.2450.2849.5264,100
Sep 28, 202251.9452.2451.7152.2451.45185,400
Sep 27, 202252.7252.7451.5451.9151.12183,000
Sep 26, 202253.1553.4352.1552.8152.0160,200
Sep 23, 202253.5053.6853.0753.5052.69263,800
Sep 22, 202253.8854.2653.7953.9653.1417,900
Sep 21, 202254.3555.0654.2554.4153.5869,600
Sep 20, 202254.5654.7753.9954.3553.52238,600
Sep 19, 202254.2454.5654.1954.5653.7341,300
Sep 16, 202254.7154.9454.4954.7953.96112,400
Sep 15, 202254.9055.0754.5454.6853.8513,400
Sep 14, 202255.7056.0355.6355.6554.8123,500
Sep 13, 202256.6256.6255.4855.4854.642,800
Sep 12, 202256.7656.9956.4756.7255.862,100
Sep 09, 202256.2656.6756.1956.4755.61168,500
Sep 08, 202256.1856.6455.9855.9855.13274,900
Sep 07, 202255.2056.7455.2056.5055.645,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement