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 |
| 16 Jun 2020 |
USD |
81.76 |
81.76 |
81.76 |
81.76 |
81.76 |
-5.23 (-6.01%)
|
47,538 |
| 4 Jun 2020 |
USD |
86.99 |
86.99 |
86.99 |
86.99 |
86.99 |
+1.98 (+2.33%)
|
26 |
| 28 May 2020 |
USD |
84.25 |
85.01 |
84.25 |
85.01 |
85.01 |
+4.43 (+5.50%)
|
666 |
| 26 May 2020 |
USD |
80.58 |
80.58 |
80.58 |
80.58 |
80.58 |
+2.913 (+3.75%)
|
374 |
| 22 May 2020 |
USD |
77.37 |
77.6675 |
77.37 |
77.6675 |
77.6675 |
-2.203 (-2.76%)
|
677 |
| 18 May 2020 |
USD |
79.5 |
79.87 |
79.5 |
79.87 |
79.87 |
+0.7 (+0.88%)
|
651 |
| 12 May 2020 |
USD |
79.17 |
79.17 |
79.17 |
79.17 |
79.17 |
+0.35 (+0.44%)
|
71 |
| 7 May 2020 |
USD |
78.82 |
78.82 |
78.82 |
78.82 |
78.82 |
-5.28 (-6.28%)
|
20,848 |
| 27 Apr 2020 |
USD |
83.9 |
84.35 |
83.79 |
84.1 |
84.1 |
+1.08 (+1.30%)
|
4,715 |
| 24 Apr 2020 |
USD |
82.88 |
83.06 |
82.665 |
83.02 |
83.02 |
+2.34 (+2.90%)
|
3,301 |
| 7 Apr 2020 |
USD |
80.68 |
80.68 |
80.68 |
80.68 |
80.68 |
+9.03 (+12.60%)
|
159 |
| 3 Apr 2020 |
USD |
75.74 |
75.74 |
71.65 |
71.65 |
71.65 |
-9 (-11.16%)
|
411 |
| 30 Mar 2020 |
USD |
80.65 |
80.65 |
80.65 |
80.65 |
80.65 |
-0.35 (-0.43%)
|
2 |
| 20 Mar 2020 |
USD |
81 |
81 |
81 |
81 |
81 |
-5.785 (-6.67%)
|
4,177 |
| 17 Mar 2020 |
USD |
86.7855 |
86.7855 |
86.7855 |
86.7855 |
86.7855 |
+2.913 (+3.47%)
|
17,000 |
| 13 Mar 2020 |
USD |
83.8728 |
83.8728 |
83.8728 |
83.8728 |
83.8728 |
-10.847 (-11.45%)
|
16,796 |
| 11 Mar 2020 |
USD |
94.72 |
94.72 |
94.72 |
94.72 |
94.72 |
+5.46 (+6.12%)
|
270,268 |
| 2 Mar 2020 |
USD |
89.26 |
89.26 |
89.26 |
89.26 |
89.26 |
-14.5 (-13.97%)
|
1 |
| 18 Feb 2020 |
USD |
103.76 |
103.76 |
103.76 |
103.76 |
103.76 |
+0.06 (+0.06%)
|
21 |
| 4 Feb 2020 |
USD |
103.7 |
103.7 |
103.7 |
103.7 |
103.7 |
+1.13 (+1.10%)
|
53 |
| 29 Jan 2020 |
USD |
102.49 |
102.57 |
102.49 |
102.57 |
102.57 |
+0.79 (+0.78%)
|
2,381 |
| 28 Jan 2020 |
USD |
101.78 |
101.78 |
101.78 |
101.78 |
101.78 |
+7.94 (+8.46%)
|
36 |
| 24 Dec 2019 |
USD |
93.84 |
93.84 |
93.84 |
93.84 |
93.84 |
-0.659 (-0.70%)
|
16,358 |
| 23 Dec 2019 |
USD |
94.4992 |
94.4992 |
94.4992 |
94.4992 |
94.4992 |
+4.099 (+4.53%)
|
226 |
| 13 Dec 2019 |
USD |
90.86 |
90.89 |
90.4 |
90.4 |
90.4 |
-1.833 (-1.99%)
|
3,551 |
| 11 Dec 2019 |
USD |
92.2327 |
92.2327 |
92.2327 |
92.2327 |
92.2327 |
+0.103 (+0.11%)
|
123 |
| 5 Dec 2019 |
USD |
91.85 |
92.13 |
91.85 |
92.13 |
92.13 |
+1.005 (+1.10%)
|
48 |
| 3 Dec 2019 |
USD |
91.125 |
91.125 |
91.125 |
91.125 |
91.125 |
+0.193 (+0.21%)
|
33 |
| 2 Dec 2019 |
USD |
90.932 |
90.932 |
90.932 |
90.932 |
90.932 |
-0.418 (-0.46%)
|
100 |
| 29 Nov 2019 |
USD |
91.35 |
91.35 |
91.35 |
91.35 |
91.35 |
-0.11 (-0.12%)
|
16,550 |
