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 |
| 16 Aug 2021 |
USD |
89.91 |
91.115 |
89.81 |
90.608 |
90.608 |
+0.988 (+1.10%)
|
951 |
| 13 Aug 2021 |
USD |
89.11 |
89.62 |
89.03 |
89.62 |
89.62 |
+0.19 (+0.21%)
|
16 |
| 12 Aug 2021 |
USD |
89 |
89.43 |
89 |
89.43 |
89.43 |
+0.218 (+0.24%)
|
2 |
| 11 Aug 2021 |
USD |
89.09 |
89.58 |
89.07 |
89.212 |
89.212 |
+0.062 (+0.07%)
|
64 |
| 10 Aug 2021 |
USD |
88.68 |
89.15 |
88.61 |
89.15 |
89.15 |
+0.78 (+0.88%)
|
36 |
| 9 Aug 2021 |
USD |
88.66 |
88.66 |
88.26 |
88.37 |
88.37 |
-1.55 (-1.72%)
|
2 |
| 6 Aug 2021 |
USD |
89.43 |
89.92 |
89.43 |
89.92 |
89.92 |
+0.85 (+0.95%)
|
2 |
| 5 Aug 2021 |
USD |
88.95 |
89.07 |
88.55 |
89.07 |
89.07 |
+0.91 (+1.03%)
|
1 |
| 4 Aug 2021 |
USD |
89.02 |
89.02 |
88.09 |
88.16 |
88.16 |
-0.89 (-1.00%)
|
17 |
| 3 Aug 2021 |
USD |
88.828 |
89.49 |
88.57 |
89.05 |
89.05 |
+0.16 (+0.18%)
|
6 |
| 30 Jul 2021 |
USD |
89.83 |
89.83 |
88.89 |
88.89 |
88.89 |
-0.5 (-0.56%)
|
222 |
| 29 Jul 2021 |
USD |
89 |
89.39 |
88.98 |
89.39 |
89.39 |
+0.96 (+1.09%)
|
2 |
| 28 Jul 2021 |
USD |
89.57 |
89.57 |
88.4 |
88.43 |
88.43 |
-1.14 (-1.27%)
|
42 |
| 27 Jul 2021 |
USD |
87.78 |
89.766 |
87.78 |
89.57 |
89.57 |
+2.04 (+2.33%)
|
217 |
| 26 Jul 2021 |
USD |
85.6 |
87.53 |
85.54 |
87.53 |
87.53 |
+1.82 (+2.12%)
|
1,677 |
| 23 Jul 2021 |
USD |
84.77 |
85.71 |
84.77 |
85.71 |
85.71 |
+0.83 (+0.98%)
|
3 |
| 22 Jul 2021 |
USD |
85.07 |
86.53 |
84.85 |
84.88 |
84.88 |
-0.34 (-0.40%)
|
2 |
| 21 Jul 2021 |
USD |
85.74 |
85.77 |
85.22 |
85.22 |
85.22 |
-1.22 (-1.41%)
|
132 |
| 20 Jul 2021 |
USD |
86.11 |
86.56 |
86.06 |
86.44 |
86.44 |
+1.372 (+1.61%)
|
50 |
| 19 Jul 2021 |
USD |
87.6 |
87.95 |
85.068 |
85.068 |
85.068 |
-2.592 (-2.96%)
|
87 |
| 16 Jul 2021 |
USD |
87.01 |
87.66 |
86.9 |
87.66 |
87.66 |
+0.81 (+0.93%)
|
7 |
| 15 Jul 2021 |
USD |
85.99 |
86.87 |
85.94 |
86.85 |
86.85 |
+0.46 (+0.53%)
|
1,036 |
| 14 Jul 2021 |
USD |
85.6 |
86.39 |
85.6 |
86.39 |
86.39 |
+0.79 (+0.92%)
|
88 |
| 13 Jul 2021 |
USD |
85.415 |
85.61 |
85.35 |
85.6 |
85.6 |
+0.14 (+0.16%)
|
813 |
| 12 Jul 2021 |
USD |
85.39 |
85.46 |
85 |
85.46 |
85.46 |
+0.62 (+0.73%)
|
1 |
| 9 Jul 2021 |
USD |
85.07 |
85.155 |
84.5 |
84.84 |
84.84 |
-0.37 (-0.43%)
|
741 |
| 8 Jul 2021 |
USD |
85.62 |
86.04 |
85.21 |
85.21 |
85.21 |
-0.28 (-0.33%)
|
527 |
| 7 Jul 2021 |
USD |
85.31 |
85.5 |
85.13 |
85.49 |
85.49 |
+0.99 (+1.17%)
|
177 |
| 6 Jul 2021 |
USD |
85.165 |
85.36 |
84.24 |
84.5 |
84.5 |
-0.62 (-0.73%)
|
53 |
| 2 Jul 2021 |
USD |
85.48 |
85.48 |
85.12 |
85.12 |
85.12 |
-0.335 (-0.39%)
|
501 |
