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 |
| 14 Jan 2021 |
USD |
77.32 |
78.5685 |
77.32 |
78.5685 |
78.5685 |
+0.574 (+0.74%)
|
732 |
| 12 Jan 2021 |
USD |
77.985 |
77.995 |
77.985 |
77.995 |
77.995 |
-1.01 (-1.28%)
|
102 |
| 8 Jan 2021 |
USD |
79.005 |
79.005 |
79 |
79.005 |
79.005 |
-2.69 (-3.29%)
|
37 |
| 5 Jan 2021 |
USD |
81.5855 |
81.87 |
81.5855 |
81.695 |
81.695 |
-0.345 (-0.42%)
|
64,516 |
| 23 Dec 2020 |
USD |
82.04 |
82.04 |
82.04 |
82.04 |
82.04 |
-0.206 (-0.25%)
|
38 |
| 11 Dec 2020 |
USD |
82.2459 |
82.2459 |
82.2459 |
82.2459 |
82.2459 |
-1.804 (-2.15%)
|
224 |
| 7 Dec 2020 |
USD |
83.96 |
84.05 |
83.63 |
84.05 |
84.05 |
-0.58 (-0.69%)
|
1,495 |
| 3 Dec 2020 |
USD |
84.9547 |
84.9547 |
84.63 |
84.63 |
84.63 |
-0.29 (-0.34%)
|
2,025 |
| 27 Nov 2020 |
USD |
84.92 |
84.92 |
84.92 |
84.92 |
84.92 |
-0.27 (-0.32%)
|
180 |
| 25 Nov 2020 |
USD |
85.19 |
85.19 |
85.19 |
85.19 |
85.19 |
+1.68 (+2.01%)
|
40 |
| 24 Nov 2020 |
USD |
83.9738 |
83.9738 |
83.51 |
83.51 |
83.51 |
+0.311 (+0.37%)
|
925 |
| 23 Nov 2020 |
USD |
83.199 |
83.199 |
83.199 |
83.199 |
83.199 |
-3.151 (-3.65%)
|
960 |
| 18 Nov 2020 |
USD |
86.35 |
86.35 |
86.35 |
86.35 |
86.35 |
-1.73 (-1.96%)
|
220 |
| 17 Nov 2020 |
USD |
88.685 |
88.685 |
88.0782 |
88.08 |
88.08 |
-1.63 (-1.82%)
|
3,700 |
| 13 Nov 2020 |
USD |
89.885 |
90.015 |
89.71 |
89.71 |
89.71 |
-2.18 (-2.37%)
|
1,000 |
| 9 Nov 2020 |
USD |
91.89 |
91.89 |
91.89 |
91.89 |
91.89 |
+1.087 (+1.20%)
|
80 |
| 21 Oct 2020 |
USD |
90.8027 |
90.8027 |
90.8027 |
90.8027 |
90.8027 |
-0.153 (-0.17%)
|
550 |
| 12 Oct 2020 |
USD |
90.956 |
90.956 |
90.956 |
90.956 |
90.956 |
+1.996 (+2.24%)
|
5 |
| 6 Oct 2020 |
USD |
87.0699 |
88.9599 |
87.0699 |
88.9599 |
88.9599 |
+4.005 (+4.71%)
|
100 |
| 2 Oct 2020 |
USD |
84.955 |
84.955 |
84.955 |
84.955 |
84.955 |
+2.465 (+2.99%)
|
21 |
| 1 Oct 2020 |
USD |
81.9999 |
82.4899 |
81.9999 |
82.4899 |
82.4899 |
+0.885 (+1.08%)
|
14,148 |
| 30 Sep 2020 |
USD |
81.78 |
81.78 |
81.605 |
81.605 |
81.605 |
+0.485 (+0.60%)
|
3,023 |
| 28 Sep 2020 |
USD |
81.12 |
81.12 |
81.12 |
81.12 |
81.12 |
+3.28 (+4.21%)
|
1,250 |
| 1 Sep 2020 |
USD |
77.84 |
77.84 |
77.84 |
77.84 |
77.84 |
-2.43 (-3.03%)
|
80 |
| 25 Aug 2020 |
USD |
80.27 |
80.27 |
80.27 |
80.27 |
80.27 |
+1.02 (+1.29%)
|
40 |
| 21 Aug 2020 |
USD |
79.25 |
79.25 |
79.25 |
79.25 |
79.25 |
-4.43 (-5.29%)
|
41 |
| 13 Jul 2020 |
USD |
83.68 |
83.68 |
83.68 |
83.68 |
83.68 |
+1.91 (+2.34%)
|
60 |
| 19 Jun 2020 |
USD |
81.77 |
81.77 |
81.77 |
81.77 |
81.77 |
+0.48 (+0.59%)
|
278 |
| 18 Jun 2020 |
USD |
82.25 |
82.25 |
81.05 |
81.29 |
81.29 |
-1.205 (-1.46%)
|
17,793 |
| 17 Jun 2020 |
USD |
82.375 |
82.495 |
82.375 |
82.495 |
82.495 |
+0.735 (+0.90%)
|
784 |
