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 |
| 12 May 2021 |
USD |
85.452 |
85.452 |
85.232 |
85.232 |
85.232 |
-1.518 (-1.75%)
|
75 |
| 11 May 2021 |
USD |
86.825 |
86.825 |
86.33 |
86.75 |
86.75 |
-1.238 (-1.41%)
|
104 |
| 10 May 2021 |
USD |
87.59 |
87.988 |
87.59 |
87.988 |
87.988 |
+0.546 (+0.62%)
|
180 |
| 7 May 2021 |
USD |
87.93 |
87.93 |
87.442 |
87.442 |
87.442 |
-0.448 (-0.51%)
|
215 |
| 6 May 2021 |
USD |
87.635 |
87.89 |
87.632 |
87.89 |
87.89 |
+1.15 (+1.33%)
|
130 |
| 5 May 2021 |
USD |
87.46 |
87.46 |
86.74 |
86.74 |
86.74 |
-1.9 (-2.14%)
|
129 |
| 4 May 2021 |
USD |
88.62 |
88.64 |
88.62 |
88.64 |
88.64 |
+0.33 (+0.37%)
|
1 |
| 30 Apr 2021 |
USD |
88.3 |
88.31 |
88.3 |
88.31 |
88.31 |
+1.858 (+2.15%)
|
15 |
| 28 Apr 2021 |
USD |
86.39 |
86.452 |
86.39 |
86.452 |
86.452 |
-1.296 (-1.48%)
|
18 |
| 27 Apr 2021 |
USD |
87.292 |
87.748 |
87.292 |
87.748 |
87.748 |
+0.326 (+0.37%)
|
224 |
| 26 Apr 2021 |
USD |
87.47 |
87.47 |
87.27 |
87.422 |
87.422 |
-2.073 (-2.32%)
|
384 |
| 21 Apr 2021 |
USD |
89.67 |
89.67 |
89.495 |
89.495 |
89.495 |
-0.295 (-0.33%)
|
1 |
| 20 Apr 2021 |
USD |
89.79 |
89.79 |
89.79 |
89.79 |
89.79 |
+1.22 (+1.38%)
|
68 |
| 19 Apr 2021 |
USD |
88.57 |
88.57 |
88.57 |
88.57 |
88.57 |
+0.183 (+0.21%)
|
1 |
| 16 Apr 2021 |
USD |
87.99 |
88.387 |
87.99 |
88.387 |
88.387 |
+1.312 (+1.51%)
|
88 |
| 15 Apr 2021 |
USD |
87.16 |
87.305 |
87.075 |
87.075 |
87.075 |
+1.9 (+2.23%)
|
147 |
| 13 Apr 2021 |
USD |
85.255 |
85.255 |
85.175 |
85.175 |
85.175 |
-1.1 (-1.27%)
|
66 |
| 12 Apr 2021 |
USD |
86.275 |
86.275 |
86.275 |
86.275 |
86.275 |
+0.265 (+0.31%)
|
10 |
| 9 Apr 2021 |
USD |
86.24 |
86.24 |
86.01 |
86.01 |
86.01 |
-0.65 (-0.75%)
|
17 |
| 6 Apr 2021 |
USD |
85.895 |
86.66 |
85.8919 |
86.66 |
86.66 |
+2.09 (+2.47%)
|
476 |
| 31 Mar 2021 |
USD |
84.48 |
84.6565 |
84.44 |
84.57 |
84.57 |
+0.53 (+0.63%)
|
55 |
| 30 Mar 2021 |
USD |
84.545 |
84.84 |
83.88 |
84.04 |
84.04 |
-0.218 (-0.26%)
|
58,884 |
| 26 Mar 2021 |
USD |
84.258 |
84.258 |
84.258 |
84.258 |
84.258 |
-0.662 (-0.78%)
|
25 |
| 25 Mar 2021 |
USD |
84.98 |
85.39 |
84.46 |
84.92 |
84.92 |
-0.365 (-0.43%)
|
15,471 |
| 24 Mar 2021 |
USD |
84.55 |
85.285 |
84.29 |
85.285 |
85.285 |
+0.403 (+0.47%)
|
30,113 |
| 23 Mar 2021 |
USD |
84.335 |
84.8819 |
84.3315 |
84.8819 |
84.8819 |
+0.852 (+1.01%)
|
850 |
| 22 Mar 2021 |
USD |
84.03 |
84.03 |
84.03 |
84.03 |
84.03 |
+1.829 (+2.22%)
|
216 |
| 18 Mar 2021 |
USD |
81.538 |
82.2011 |
81.538 |
82.2011 |
82.2011 |
-0.389 (-0.47%)
|
55 |
| 17 Mar 2021 |
USD |
83.42 |
83.42 |
82.59 |
82.59 |
82.59 |
-0.612 (-0.74%)
|
103 |
| 16 Mar 2021 |
USD |
83.192 |
83.202 |
83.012 |
83.202 |
83.202 |
+3.257 (+4.07%)
|
196 |
