American Electric Power Co. In
Sector:
Utilities,
Industry:
Electric Utilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 May 2024 |
USD |
90.875 |
91.13 |
89.53 |
89.53 |
89.53 |
-1.97 (-2.15%)
|
1,304 |
| 22 May 2024 |
USD |
92 |
92.227 |
91.46 |
91.5 |
91.5 |
-1.24 (-1.34%)
|
1,003 |
| 21 May 2024 |
USD |
92.57 |
93.42 |
92.37 |
92.74 |
92.74 |
+0.29 (+0.31%)
|
948 |
| 20 May 2024 |
USD |
92.69 |
92.84 |
92.26 |
92.45 |
92.45 |
-0.19 (-0.21%)
|
735 |
| 17 May 2024 |
USD |
91.995 |
92.64 |
91.8213 |
92.64 |
92.64 |
-0.25 (-0.27%)
|
236 |
| 16 May 2024 |
USD |
92.075 |
92.92 |
92.0172 |
92.89 |
92.89 |
+0.89 (+0.97%)
|
392 |
| 15 May 2024 |
USD |
91.5 |
92.56 |
91.5 |
92 |
92 |
+1.31 (+1.44%)
|
1,986 |
| 14 May 2024 |
USD |
92.03 |
92.03 |
90.45 |
90.69 |
90.69 |
-0.95 (-1.04%)
|
433 |
| 13 May 2024 |
USD |
91.905 |
92.33 |
91.281 |
91.64 |
91.64 |
-0.04 (-0.04%)
|
2,042 |
| 10 May 2024 |
USD |
91 |
91.7 |
90.7336 |
91.68 |
91.68 |
+1.22 (+1.35%)
|
426 |
| 9 May 2024 |
USD |
89.3 |
90.632 |
89.3 |
90.46 |
90.46 |
+0.11 (+0.12%)
|
752 |
| 8 May 2024 |
USD |
89.77 |
90.35 |
89.39 |
90.35 |
90.35 |
+1.19 (+1.33%)
|
188 |
| 7 May 2024 |
USD |
89.26 |
89.435 |
88.78 |
89.16 |
89.16 |
+0.46 (+0.52%)
|
3,495 |
| 3 May 2024 |
USD |
89.0966 |
89.17 |
88.68 |
88.7 |
88.7 |
+1.272 (+1.45%)
|
229 |
| 2 May 2024 |
USD |
88.35 |
88.45 |
87.4282 |
87.4282 |
87.4282 |
-0.725 (-0.82%)
|
1,013 |
| 1 May 2024 |
USD |
86.6933 |
88.3824 |
85.69 |
88.1536 |
88.1536 |
+0.614 (+0.70%)
|
5,089 |
| 30 Apr 2024 |
USD |
87.5 |
88.24 |
86.72 |
87.54 |
87.54 |
+1.11 (+1.28%)
|
334 |
| 29 Apr 2024 |
USD |
85.82 |
86.47 |
85.82 |
86.43 |
86.43 |
+0.714 (+0.83%)
|
290 |
| 26 Apr 2024 |
USD |
86.86 |
86.8882 |
85.5736 |
85.7164 |
85.7164 |
-1.174 (-1.35%)
|
704 |
| 25 Apr 2024 |
USD |
86.41 |
87.075 |
85.14 |
86.89 |
86.89 |
+1.15 (+1.34%)
|
1,782 |
| 24 Apr 2024 |
USD |
84.57 |
85.8252 |
84.25 |
85.74 |
85.74 |
+0.43 (+0.50%)
|
960 |
| 23 Apr 2024 |
USD |
84.23 |
85.67 |
84.23 |
85.31 |
85.31 |
+0.3 (+0.35%)
|
183 |
| 22 Apr 2024 |
USD |
83.9702 |
85.01 |
83.69 |
85.01 |
85.01 |
+0.82 (+0.97%)
|
776 |
| 19 Apr 2024 |
USD |
82.805 |
84.73 |
82.72 |
84.19 |
84.19 |
+2.16 (+2.63%)
|
19,636 |
| 18 Apr 2024 |
USD |
81.499 |
82.03 |
80.87 |
82.03 |
82.03 |
+1.091 (+1.35%)
|
382 |
| 17 Apr 2024 |
USD |
79.97 |
80.9385 |
79.9351 |
80.9385 |
80.9385 |
+0.749 (+0.93%)
|
811 |
| 16 Apr 2024 |
USD |
80.71 |
80.91 |
79.26 |
80.19 |
80.19 |
-0.69 (-0.85%)
|
2,167 |
| 15 Apr 2024 |
USD |
82.39 |
82.49 |
80.865 |
80.88 |
80.88 |
-1.16 (-1.41%)
|
3,178 |
| 12 Apr 2024 |
USD |
82.86 |
83.1466 |
81.57 |
82.04 |
82.04 |
-1.21 (-1.45%)
|
919 |
| 11 Apr 2024 |
USD |
82.9825 |
83.45 |
82.56 |
83.25 |
83.25 |
+0.19 (+0.23%)
|
432 |
