American Electric Power Co. In Recent Share Price (LSE:0HEC)

LSE:0HEC - American Electric Power Co Inc American Electric Power Co. In
Sector: Utilities, Industry: Electric Utilities

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Jun 2019	USD	89.59	89.59	89.59	89.59	89.59	+1.27 (+1.44%)	4,953
12 Jun 2019	USD	88.32	88.32	88.32	88.32	88.32	-1.68 (-1.87%)	29
7 Jun 2019	USD	90	90	90	90	90	+4.29 (+5.01%)	6
30 May 2019	USD	85.71	85.71	85.71	85.71	85.71	-0.63 (-0.73%)	84
14 May 2019	USD	86.34	86.34	86.34	86.34	86.34	+0.585 (+0.68%)	4,953
13 May 2019	USD	84.66	85.755	84.66	85.755	85.755	+0.925 (+1.09%)	60,404
2 May 2019	USD	84.83	84.83	84.83	84.83	84.83	+0.89 (+1.06%)	2,490
12 Apr 2019	USD	83.94	83.94	83.94	83.94	83.94	+1.328 (+1.61%)	60,400
4 Apr 2019	USD	83.25	83.25	82.6122	82.6122	82.6122	-0.638 (-0.77%)	11
2 Apr 2019	USD	83.25	83.25	83.25	83.25	83.25	+0.38 (+0.46%)	17
1 Apr 2019	USD	82.82	83.23	82.56	82.87	82.87	+0.31 (+0.38%)	5,208
20 Mar 2019	USD	82.56	82.56	82.56	82.56	82.56	-1.51 (-1.80%)	66
15 Mar 2019	USD	84	84.07	84	84.07	84.07	+3.65 (+4.54%)	14,375
27 Feb 2019	USD	80.42	80.42	80.42	80.42	80.42	-1.3 (-1.59%)	5
25 Feb 2019	USD	81.72	81.72	81.72	81.72	81.72	+2.74 (+3.47%)	3
5 Feb 2019	USD	78.92	79.46	78.78	78.98	78.98	-0.32 (-0.40%)	7,020
4 Feb 2019	USD	78.6	79.3	78.3	79.3	79.3	+3.59 (+4.74%)	308
22 Jan 2019	USD	75.93	76.03	75.57	75.71	75.71	+1.97 (+2.67%)	3,222
9 Jan 2019	USD	73.74	73.74	73.74	73.74	73.74	+0.81 (+1.11%)	370
4 Jan 2019	USD	72.53	73.4	72.36	72.93	72.93	-0.01 (-0.01%)	87,162
3 Jan 2019	USD	72.94	72.94	72.94	72.94	72.94	-3.49 (-4.57%)	2
24 Dec 2018	USD	76.43	76.43	76.43	76.43	76.43	-1.88 (-2.40%)	42
5 Dec 2018	USD	78.31	78.31	78.31	78.31	78.31	+0.57 (+0.73%)	3
3 Dec 2018	USD	77.74	77.74	77.74	77.74	77.74	+0.41 (+0.53%)	3
30 Nov 2018	USD	76.66	77.33	76.35	77.33	77.33	+0.89 (+1.16%)	841
14 Nov 2018	USD	76.43	76.6	76.03	76.44	76.44	+0.437 (+0.57%)	477
12 Nov 2018	USD	75.9449	76.0031	75.9449	76.0031	76.0031	+5.443 (+7.71%)	215
12 Oct 2018	USD	70.56	70.56	70.56	70.56	70.56	-2.14 (-2.94%)	23
8 Oct 2018	USD	72.08	72.7	72.08	72.7	72.7	+1.3 (+1.82%)	304
24 Sep 2018	USD	71.4	71.4	71.4	71.4	71.4	-1.57 (-2.15%)	9

First
30
31
32
33
34
35
Last

Unicorn Response |