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 |
| 1 Jul 2021 |
USD |
84.65 |
85.455 |
84.65 |
85.455 |
85.455 |
+1.175 (+1.39%)
|
15 |
| 30 Jun 2021 |
USD |
84.36 |
84.4918 |
84.115 |
84.28 |
84.28 |
-0.068 (-0.08%)
|
103 |
| 29 Jun 2021 |
USD |
84.03 |
84.348 |
84.03 |
84.348 |
84.348 |
-0.852 (-1%)
|
480 |
| 28 Jun 2021 |
USD |
85.04 |
85.29 |
85.04 |
85.2 |
85.2 |
+1.845 (+2.21%)
|
402 |
| 25 Jun 2021 |
USD |
83.005 |
83.355 |
83.005 |
83.355 |
83.355 |
+0.575 (+0.69%)
|
11 |
| 23 Jun 2021 |
USD |
82.78 |
82.78 |
82.78 |
82.78 |
82.78 |
-0.138 (-0.17%)
|
100 |
| 21 Jun 2021 |
USD |
82.95 |
82.95 |
82.918 |
82.918 |
82.918 |
+0.108 (+0.13%)
|
13 |
| 18 Jun 2021 |
USD |
84.18 |
84.18 |
82.8 |
82.81 |
82.81 |
-1.78 (-2.10%)
|
423 |
| 17 Jun 2021 |
USD |
84.5665 |
84.59 |
84.5665 |
84.59 |
84.59 |
-0.83 (-0.97%)
|
31 |
| 16 Jun 2021 |
USD |
85.42 |
85.42 |
85.42 |
85.42 |
85.42 |
+0.285 (+0.33%)
|
10 |
| 15 Jun 2021 |
USD |
84.96 |
85.135 |
84.96 |
85.135 |
85.135 |
+0.237 (+0.28%)
|
300 |
| 14 Jun 2021 |
USD |
84.795 |
84.898 |
84.795 |
84.898 |
84.898 |
+0.288 (+0.34%)
|
33 |
| 11 Jun 2021 |
USD |
84.79 |
84.79 |
84.61 |
84.61 |
84.61 |
-0.05 (-0.06%)
|
59 |
| 10 Jun 2021 |
USD |
84.66 |
84.66 |
84.66 |
84.66 |
84.66 |
-0.025 (-0.03%)
|
2 |
| 9 Jun 2021 |
USD |
83.19 |
84.685 |
83.19 |
84.685 |
84.685 |
+2.145 (+2.60%)
|
336 |
| 8 Jun 2021 |
USD |
85.67 |
85.67 |
82.1 |
82.54 |
82.54 |
-3.08 (-3.60%)
|
39,886 |
| 7 Jun 2021 |
USD |
85.7 |
85.7 |
85.62 |
85.62 |
85.62 |
-0.61 (-0.71%)
|
470 |
| 3 Jun 2021 |
USD |
85.21 |
86.23 |
85.21 |
86.23 |
86.23 |
+0.47 (+0.55%)
|
226 |
| 2 Jun 2021 |
USD |
85.182 |
85.772 |
85.182 |
85.76 |
85.76 |
+0.33 (+0.39%)
|
308 |
| 1 Jun 2021 |
USD |
85.77 |
85.77 |
85.43 |
85.43 |
85.43 |
-0.635 (-0.74%)
|
56 |
| 28 May 2021 |
USD |
86.13 |
86.13 |
86.065 |
86.065 |
86.065 |
+0.265 (+0.31%)
|
401 |
| 27 May 2021 |
USD |
85.73 |
85.8 |
85.73 |
85.8 |
85.8 |
-0.058 (-0.07%)
|
58 |
| 26 May 2021 |
USD |
85.8584 |
85.8584 |
85.8584 |
85.8584 |
85.8584 |
-0.652 (-0.75%)
|
16 |
| 24 May 2021 |
USD |
87 |
87 |
86.51 |
86.51 |
86.51 |
-0.1 (-0.12%)
|
66 |
| 21 May 2021 |
USD |
86.61 |
86.61 |
86.61 |
86.61 |
86.61 |
-0.285 (-0.33%)
|
6 |
| 20 May 2021 |
USD |
86.19 |
86.895 |
86.19 |
86.895 |
86.895 |
+1.715 (+2.01%)
|
39 |
| 19 May 2021 |
USD |
85.11 |
85.27 |
85.03 |
85.18 |
85.18 |
-0.285 (-0.33%)
|
96 |
| 18 May 2021 |
USD |
85.465 |
85.465 |
85.465 |
85.465 |
85.465 |
-1.787 (-2.05%)
|
12 |
| 14 May 2021 |
USD |
87.34 |
87.34 |
87.252 |
87.252 |
87.252 |
+2.162 (+2.54%)
|
47 |
| 13 May 2021 |
USD |
85.095 |
85.095 |
85.09 |
85.09 |
85.09 |
-0.142 (-0.17%)
|
7 |
