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 Mar 2021 |
USD |
79.945 |
79.945 |
79.945 |
79.945 |
79.945 |
-1.635 (-2.00%)
|
50 |
| 11 Mar 2021 |
USD |
80.77 |
81.58 |
80.77 |
81.58 |
81.58 |
+0.07 (+0.09%)
|
49 |
| 10 Mar 2021 |
USD |
81.102 |
81.51 |
81.102 |
81.51 |
81.51 |
+0.505 (+0.62%)
|
368 |
| 9 Mar 2021 |
USD |
81.005 |
81.005 |
81.005 |
81.005 |
81.005 |
+2.373 (+3.02%)
|
155 |
| 5 Mar 2021 |
USD |
77.94 |
78.632 |
77.94 |
78.632 |
78.632 |
+0.982 (+1.26%)
|
24 |
| 4 Mar 2021 |
USD |
76.33 |
78.08 |
76.195 |
77.65 |
77.65 |
+1.935 (+2.56%)
|
46,661 |
| 3 Mar 2021 |
USD |
75.015 |
75.715 |
75.015 |
75.715 |
75.715 |
-0.995 (-1.30%)
|
372 |
| 1 Mar 2021 |
USD |
76.55 |
76.71 |
76.55 |
76.71 |
76.71 |
-0.21 (-0.27%)
|
1,001 |
| 26 Feb 2021 |
USD |
76.5 |
76.92 |
76.5 |
76.92 |
76.92 |
+0.815 (+1.07%)
|
18 |
| 25 Feb 2021 |
USD |
77.33 |
77.33 |
76.105 |
76.105 |
76.105 |
-1.395 (-1.80%)
|
2,927 |
| 24 Feb 2021 |
USD |
77.158 |
77.5 |
77.158 |
77.5 |
77.5 |
-0.36 (-0.46%)
|
71 |
| 23 Feb 2021 |
USD |
78.215 |
78.215 |
77.238 |
77.86 |
77.86 |
+1.76 (+2.31%)
|
655 |
| 22 Feb 2021 |
USD |
77.02 |
77.02 |
76.1 |
76.1 |
76.1 |
-3.01 (-3.80%)
|
148 |
| 19 Feb 2021 |
USD |
79.11 |
79.11 |
79.11 |
79.11 |
79.11 |
+0.03 (+0.04%)
|
100 |
| 17 Feb 2021 |
USD |
79.08 |
79.08 |
79.08 |
79.08 |
79.08 |
+0.6 (+0.76%)
|
10 |
| 16 Feb 2021 |
USD |
78.58 |
78.65 |
78.44 |
78.48 |
78.48 |
+0.012 (+0.02%)
|
149 |
| 12 Feb 2021 |
USD |
78.75 |
78.75 |
78.468 |
78.468 |
78.468 |
-0.422 (-0.53%)
|
100 |
| 11 Feb 2021 |
USD |
79.84 |
79.84 |
78.89 |
78.89 |
78.89 |
-0.79 (-0.99%)
|
145 |
| 10 Feb 2021 |
USD |
79.9035 |
79.9035 |
79.68 |
79.68 |
79.68 |
+0.05 (+0.06%)
|
1,025 |
| 9 Feb 2021 |
USD |
80.4162 |
80.4162 |
79.63 |
79.63 |
79.63 |
-2.142 (-2.62%)
|
322 |
| 8 Feb 2021 |
USD |
82.07 |
82.07 |
81.772 |
81.772 |
81.772 |
+0.014 (+0.02%)
|
205 |
| 3 Feb 2021 |
USD |
81.758 |
81.758 |
81.758 |
81.758 |
81.758 |
-0.797 (-0.97%)
|
36 |
| 2 Feb 2021 |
USD |
82.2 |
82.555 |
82.2 |
82.555 |
82.555 |
+2.025 (+2.51%)
|
36 |
| 29 Jan 2021 |
USD |
81.43 |
81.43 |
80.53 |
80.53 |
80.53 |
-1.225 (-1.50%)
|
626 |
| 28 Jan 2021 |
USD |
81.755 |
81.755 |
81.755 |
81.755 |
81.755 |
+0.797 (+0.98%)
|
400 |
| 26 Jan 2021 |
USD |
80.958 |
80.958 |
80.9565 |
80.958 |
80.958 |
-1.132 (-1.38%)
|
500 |
| 25 Jan 2021 |
USD |
82.485 |
82.815 |
81.98 |
82.09 |
82.09 |
+1.123 (+1.39%)
|
381 |
| 21 Jan 2021 |
USD |
80.9665 |
80.9665 |
80.9665 |
80.9665 |
80.9665 |
+0.317 (+0.39%)
|
1 |
| 19 Jan 2021 |
USD |
79.56 |
80.65 |
79.56 |
80.65 |
80.65 |
+0.862 (+1.08%)
|
584 |
| 15 Jan 2021 |
USD |
79.9544 |
79.9544 |
79.788 |
79.788 |
79.788 |
+1.22 (+1.55%)
|
133 |
