American Electric Power Co. In
Sector:
Utilities,
Industry:
Electric Utilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2021 |
USD |
81.37 |
82.7 |
81.09 |
82.222 |
82.222 |
+1.202 (+1.48%)
|
1,220 |
| 28 Sep 2021 |
USD |
81.44 |
81.65 |
80.97 |
81.02 |
81.02 |
-1.08 (-1.32%)
|
91 |
| 27 Sep 2021 |
USD |
81.98 |
82.78 |
81.735 |
82.1 |
82.1 |
+0.09 (+0.11%)
|
124 |
| 24 Sep 2021 |
USD |
82.48 |
82.72 |
81.828 |
82.01 |
82.01 |
-0.96 (-1.16%)
|
116 |
| 23 Sep 2021 |
USD |
82.6 |
83.18 |
82.4 |
82.97 |
82.97 |
-0.228 (-0.27%)
|
616 |
| 22 Sep 2021 |
USD |
83.28 |
83.33 |
83.02 |
83.198 |
83.198 |
-0.232 (-0.28%)
|
245 |
| 21 Sep 2021 |
USD |
83.23 |
84.018 |
83.23 |
83.43 |
83.43 |
-0.19 (-0.23%)
|
373 |
| 20 Sep 2021 |
USD |
84.07 |
84.15 |
83.61 |
83.62 |
83.62 |
-1.29 (-1.52%)
|
1 |
| 17 Sep 2021 |
USD |
85.8 |
86.012 |
84.85 |
84.91 |
84.91 |
-1.48 (-1.71%)
|
849 |
| 16 Sep 2021 |
USD |
87.04 |
87.04 |
86.16 |
86.39 |
86.39 |
-1.635 (-1.86%)
|
13 |
| 15 Sep 2021 |
USD |
87.47 |
88.025 |
87.29 |
88.025 |
88.025 |
+0.307 (+0.35%)
|
128 |
| 14 Sep 2021 |
USD |
88.53 |
88.53 |
87.708 |
87.718 |
87.718 |
-0.104 (-0.12%)
|
131 |
| 13 Sep 2021 |
USD |
89.63 |
89.63 |
87.822 |
87.822 |
87.822 |
-1.128 (-1.27%)
|
78 |
| 10 Sep 2021 |
USD |
90.25 |
90.36 |
88.95 |
88.95 |
88.95 |
-1.62 (-1.79%)
|
2 |
| 9 Sep 2021 |
USD |
90.68 |
90.73 |
90.33 |
90.57 |
90.57 |
-0.2 (-0.22%)
|
12 |
| 8 Sep 2021 |
USD |
88.75 |
90.77 |
88.75 |
90.77 |
90.77 |
+1.44 (+1.61%)
|
37 |
| 7 Sep 2021 |
USD |
90.035 |
90.035 |
88.8 |
89.33 |
89.33 |
-1.69 (-1.86%)
|
494 |
| 3 Sep 2021 |
USD |
90.67 |
91.1 |
90.67 |
91.02 |
91.02 |
+0.21 (+0.23%)
|
2 |
| 2 Sep 2021 |
USD |
90.49 |
90.81 |
90.49 |
90.81 |
90.81 |
+0.07 (+0.08%)
|
1 |
| 1 Sep 2021 |
USD |
89.95 |
90.7395 |
89.95 |
90.7395 |
90.7395 |
+1.21 (+1.35%)
|
1,111 |
| 31 Aug 2021 |
USD |
89.64 |
90.02 |
89.53 |
89.53 |
89.53 |
-0.06 (-0.07%)
|
7 |
| 27 Aug 2021 |
USD |
89.32 |
89.59 |
89.32 |
89.59 |
89.59 |
+0.5 (+0.56%)
|
1 |
| 26 Aug 2021 |
USD |
89.37 |
89.37 |
88.84 |
89.09 |
89.09 |
-0.19 (-0.21%)
|
24 |
| 25 Aug 2021 |
USD |
88.91 |
89.28 |
88.6 |
89.28 |
89.28 |
+0.03 (+0.03%)
|
35 |
| 24 Aug 2021 |
USD |
90.01 |
90.11 |
88.91 |
89.2501 |
89.2501 |
-0.74 (-0.82%)
|
142 |
| 23 Aug 2021 |
USD |
91.31 |
91.31 |
89.99 |
89.99 |
89.99 |
-1.47 (-1.61%)
|
6 |
| 20 Aug 2021 |
USD |
90.115 |
91.46 |
89.902 |
91.46 |
91.46 |
+0.98 (+1.08%)
|
624 |
| 19 Aug 2021 |
USD |
90.12 |
91 |
90.12 |
90.48 |
90.48 |
+0.43 (+0.48%)
|
298 |
| 18 Aug 2021 |
USD |
90.25 |
90.25 |
89.84 |
90.05 |
90.05 |
-0.03 (-0.03%)
|
271 |
| 17 Aug 2021 |
USD |
90.03 |
90.46 |
90.03 |
90.08 |
90.08 |
-0.528 (-0.58%)
|
58 |
