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 |
| 10 Apr 2024 |
USD |
83.28 |
83.68 |
82.4322 |
83.06 |
83.06 |
-1.69 (-1.99%)
|
1,247 |
| 9 Apr 2024 |
USD |
84.6475 |
84.84 |
84.3 |
84.75 |
84.75 |
+0.56 (+0.67%)
|
639 |
| 8 Apr 2024 |
USD |
83.925 |
84.35 |
83.73 |
84.19 |
84.19 |
+0.38 (+0.45%)
|
5,100 |
| 5 Apr 2024 |
USD |
83.41 |
84.02 |
82.415 |
83.81 |
83.81 |
-0.618 (-0.73%)
|
414 |
| 4 Apr 2024 |
USD |
84.4115 |
84.7373 |
84.16 |
84.4278 |
84.4278 |
-0.12 (-0.14%)
|
501 |
| 3 Apr 2024 |
USD |
85.02 |
85.02 |
84.255 |
84.5476 |
84.5476 |
-0.675 (-0.79%)
|
282 |
| 2 Apr 2024 |
USD |
84.0831 |
85.6269 |
84.0831 |
85.2224 |
85.2224 |
-0.878 (-1.02%)
|
9,631 |
| 28 Mar 2024 |
USD |
85.31 |
86.1 |
84.76 |
86.1 |
86.1 |
+1.63 (+1.93%)
|
1,047 |
| 27 Mar 2024 |
USD |
83.595 |
84.51 |
83.13 |
84.47 |
84.47 |
+2.03 (+2.46%)
|
2,543 |
| 26 Mar 2024 |
USD |
82.98 |
83.23 |
82.24 |
82.44 |
82.44 |
-0.51 (-0.61%)
|
1,801 |
| 25 Mar 2024 |
USD |
82.955 |
83.365 |
82.77 |
82.95 |
82.95 |
-0.07 (-0.08%)
|
78 |
| 22 Mar 2024 |
USD |
83.018 |
83.4072 |
82.49 |
83.02 |
83.02 |
-0.4 (-0.48%)
|
1,975 |
| 21 Mar 2024 |
USD |
82.95 |
83.615 |
82.85 |
83.42 |
83.42 |
+0.185 (+0.22%)
|
2,920 |
| 20 Mar 2024 |
USD |
83.5875 |
83.8 |
82.71 |
83.235 |
83.235 |
+0.09 (+0.11%)
|
412 |
| 19 Mar 2024 |
USD |
81.945 |
83.145 |
81.945 |
83.145 |
83.145 |
+0.903 (+1.10%)
|
1,121 |
| 18 Mar 2024 |
USD |
82.04 |
83.05 |
81.9027 |
82.2416 |
82.2416 |
+0.202 (+0.25%)
|
846 |
| 15 Mar 2024 |
USD |
81.825 |
82.71 |
81.75 |
82.04 |
82.04 |
+0.55 (+0.67%)
|
259 |
| 14 Mar 2024 |
USD |
82.6493 |
82.81 |
81.2276 |
81.49 |
81.49 |
-1.555 (-1.87%)
|
1,406 |
| 13 Mar 2024 |
USD |
83.61 |
84.24 |
83 |
83.045 |
83.045 |
+0.195 (+0.24%)
|
569 |
| 12 Mar 2024 |
USD |
83.43 |
83.8 |
82.85 |
82.85 |
82.85 |
-0.92 (-1.10%)
|
1,564 |
| 11 Mar 2024 |
USD |
83.56 |
84.36 |
82.938 |
83.77 |
83.77 |
-0.425 (-0.50%)
|
5,004 |
| 8 Mar 2024 |
USD |
83.64 |
84.555 |
83.23 |
84.195 |
84.195 |
-0.315 (-0.37%)
|
417 |
| 7 Mar 2024 |
USD |
84.5712 |
85.05 |
84.48 |
84.51 |
84.51 |
+0.21 (+0.25%)
|
1,075 |
| 6 Mar 2024 |
USD |
84.83 |
84.83 |
84.22 |
84.3 |
84.3 |
-0.51 (-0.60%)
|
1,083 |
| 5 Mar 2024 |
USD |
85.24 |
86.035 |
84.4236 |
84.81 |
84.81 |
+0.055 (+0.06%)
|
1,400 |
| 4 Mar 2024 |
USD |
84.63 |
85.4 |
84.5264 |
84.755 |
84.755 |
+1.045 (+1.25%)
|
404 |
| 1 Mar 2024 |
USD |
85.2 |
85.2 |
83.1471 |
83.71 |
83.71 |
-1.1 (-1.30%)
|
953 |
| 29 Feb 2024 |
USD |
84.275 |
84.918 |
83.67 |
84.81 |
84.81 |
+1.79 (+2.16%)
|
3,307 |
| 28 Feb 2024 |
USD |
83.17 |
83.7 |
82.63 |
83.02 |
83.02 |
-0.335 (-0.40%)
|
757 |
| 27 Feb 2024 |
USD |
83.39 |
83.59 |
81.78 |
83.355 |
83.355 |
+2.285 (+2.82%)
|
1,184 |
