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 Sep 2018 |
USD |
72.97 |
72.97 |
72.97 |
72.97 |
72.97 |
-0.49 (-0.67%)
|
2 |
7 Sep 2018 |
USD |
73.46 |
73.46 |
73.46 |
73.46 |
73.46 |
+0.52 (+0.71%)
|
1 |
6 Sep 2018 |
USD |
72.94 |
72.94 |
72.94 |
72.94 |
72.94 |
+0.68 (+0.94%)
|
1 |
5 Sep 2018 |
USD |
72.26 |
72.26 |
72.26 |
72.26 |
72.26 |
+1 (+1.40%)
|
27 |
21 Aug 2018 |
USD |
71.83 |
71.86 |
71.26 |
71.26 |
71.26 |
+1.63 (+2.34%)
|
203 |
2 Aug 2018 |
USD |
69.93 |
69.93 |
69.63 |
69.63 |
69.63 |
-0.91 (-1.29%)
|
400 |
30 Jul 2018 |
USD |
70.44 |
70.54 |
70.37 |
70.54 |
70.54 |
-0.8 (-1.12%)
|
1,400 |
27 Jul 2018 |
USD |
71.46 |
71.46 |
71.3402 |
71.3402 |
71.3402 |
+0.81 (+1.15%)
|
800 |
26 Jul 2018 |
USD |
70.22 |
70.53 |
70.22 |
70.53 |
70.53 |
-0.31 (-0.44%)
|
1,200 |
9 Jul 2018 |
USD |
71.37 |
71.37 |
70.84 |
70.84 |
70.84 |
-0.52 (-0.73%)
|
127 |
6 Jul 2018 |
USD |
71.04 |
71.36 |
71.04 |
71.36 |
71.36 |
+0.69 (+0.98%)
|
200 |
5 Jul 2018 |
USD |
70.49 |
70.67 |
70.49 |
70.67 |
70.67 |
+1.02 (+1.46%)
|
152 |
26 Jun 2018 |
USD |
69.05 |
69.65 |
69.05 |
69.65 |
69.65 |
+5.73 (+8.96%)
|
400 |
8 Jun 2018 |
USD |
64.25 |
64.36 |
63.92 |
63.92 |
63.92 |
+0.11 (+0.17%)
|
1,600 |
7 Jun 2018 |
USD |
63.81 |
63.81 |
63.81 |
63.81 |
63.81 |
-0.46 (-0.72%)
|
5 |
6 Jun 2018 |
USD |
65.29 |
65.29 |
64.27 |
64.27 |
64.27 |
-1.78 (-2.69%)
|
300 |
5 Jun 2018 |
USD |
66.05 |
66.05 |
66.05 |
66.05 |
66.05 |
-0.63 (-0.94%)
|
1 |
4 Jun 2018 |
USD |
66.68 |
66.68 |
66.68 |
66.68 |
66.68 |
-0.27 (-0.40%)
|
2 |
1 Jun 2018 |
USD |
67.95 |
67.95 |
66.95 |
66.95 |
66.95 |
+1.73 (+2.65%)
|
2,622 |
18 May 2018 |
USD |
65.22 |
65.22 |
65.22 |
65.22 |
65.22 |
-4.02 (-5.81%)
|
8 |
4 May 2018 |
USD |
69.42 |
69.42 |
69.24 |
69.24 |
69.24 |
+4.06 (+6.23%)
|
1 |
5 Mar 2018 |
USD |
65.18 |
65.18 |
65.18 |
65.18 |
65.18 |
-0.44 (-0.67%)
|
8 |
2 Mar 2018 |
USD |
66.1958 |
66.1958 |
64.8191 |
65.62 |
65.62 |
+0.04 (+0.06%)
|
8,005 |
1 Mar 2018 |
USD |
65.58 |
65.58 |
65.58 |
65.58 |
65.58 |
+0.86 (+1.33%)
|
8 |
12 Feb 2018 |
USD |
64.61 |
64.72 |
64.61 |
64.72 |
64.72 |
-3.03 (-4.47%)
|
100 |
5 Feb 2018 |
USD |
67.7266 |
68.3695 |
67.1369 |
67.75 |
67.75 |
-0.15 (-0.22%)
|
6,656 |
30 Jan 2018 |
USD |
67.98 |
67.98 |
67.9 |
67.9 |
67.9 |
0.0 (0.0%)
|
75 |