American Electric Power Co. In
Sector:
Utilities,
Industry:
Electric Utilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Jan 2024 |
USD |
81.31 |
81.31 |
81.31 |
81.31 |
81.31 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
80.95 |
81.62 |
80.7564 |
81.31 |
81.31 |
+0.768 (+0.95%)
|
758 |
| 11 Jan 2024 |
USD |
81.4492 |
81.81 |
79.985 |
80.5424 |
80.5424 |
-2.378 (-2.87%)
|
1,008 |
| 10 Jan 2024 |
USD |
83.92 |
83.92 |
82.77 |
82.92 |
82.92 |
-1.53 (-1.81%)
|
762 |
| 9 Jan 2024 |
USD |
83.795 |
84.45 |
83.795 |
84.45 |
84.45 |
+0.24 (+0.29%)
|
272 |
| 8 Jan 2024 |
USD |
83.77 |
84.21 |
83.77 |
84.21 |
84.21 |
+0.395 (+0.47%)
|
653 |
| 5 Jan 2024 |
USD |
83.2515 |
84.145 |
83.2515 |
83.8148 |
83.8148 |
+0.215 (+0.26%)
|
222 |
| 4 Jan 2024 |
USD |
83.2075 |
83.7824 |
83.1605 |
83.6 |
83.6 |
+0.35 (+0.42%)
|
370 |
| 3 Jan 2024 |
USD |
83.63 |
83.66 |
82.85 |
83.25 |
83.25 |
+0.122 (+0.15%)
|
752 |
| 2 Jan 2024 |
USD |
81 |
83.2476 |
80.85 |
83.1276 |
83.1276 |
+2.298 (+2.84%)
|
1,013 |
| 29 Dec 2023 |
USD |
80.56 |
81.21 |
80.56 |
80.83 |
80.83 |
-0.38 (-0.47%)
|
191 |
| 28 Dec 2023 |
USD |
80.46 |
81.21 |
80.45 |
81.21 |
81.21 |
+0.495 (+0.61%)
|
707 |
| 27 Dec 2023 |
USD |
80.325 |
80.715 |
80.325 |
80.715 |
80.715 |
-0.185 (-0.23%)
|
420 |
| 26 Dec 2023 |
USD |
80.54 |
81.04 |
80.43 |
80.9 |
80.9 |
+0.099 (+0.12%)
|
191 |
| 22 Dec 2023 |
USD |
80.8 |
81.264 |
80.66 |
80.801 |
80.801 |
+0.766 (+0.96%)
|
409 |
| 21 Dec 2023 |
USD |
80.63 |
80.81 |
79.47 |
80.035 |
80.035 |
-2.047 (-2.49%)
|
9,658 |
| 20 Dec 2023 |
USD |
82.376 |
82.4 |
81.3064 |
82.0824 |
82.0824 |
+0.352 (+0.43%)
|
525 |
| 19 Dec 2023 |
USD |
82 |
82.3 |
81.635 |
81.73 |
81.73 |
-0.1 (-0.12%)
|
569 |
| 18 Dec 2023 |
USD |
82.41 |
82.7 |
81.78 |
81.83 |
81.83 |
-0.83 (-1.00%)
|
536 |
| 15 Dec 2023 |
USD |
82.81 |
83.58 |
82.365 |
82.66 |
82.66 |
-0.91 (-1.09%)
|
863 |
| 14 Dec 2023 |
USD |
83.57 |
84.68 |
83.57 |
83.57 |
83.57 |
+2.75 (+3.40%)
|
98,736 |
| 13 Dec 2023 |
USD |
80.22 |
81.05 |
80.1 |
80.82 |
80.82 |
+0.79 (+0.99%)
|
178 |
| 12 Dec 2023 |
USD |
80.6 |
80.6 |
79.6752 |
80.03 |
80.03 |
-0.42 (-0.52%)
|
825 |
| 11 Dec 2023 |
USD |
80.043 |
80.7 |
79.65 |
80.45 |
80.45 |
+0.602 (+0.75%)
|
264 |
| 8 Dec 2023 |
USD |
80.26 |
80.28 |
79.27 |
79.8476 |
79.8476 |
-0.714 (-0.89%)
|
432 |
| 7 Dec 2023 |
USD |
80.38 |
80.93 |
80.25 |
80.5612 |
80.5612 |
+0.601 (+0.75%)
|
457 |
| 6 Dec 2023 |
USD |
79.92 |
80.1771 |
79.7 |
79.96 |
79.96 |
+0.56 (+0.71%)
|
138 |
| 5 Dec 2023 |
USD |
80.335 |
80.335 |
79.05 |
79.4 |
79.4 |
-1.12 (-1.39%)
|
100,417 |
| 4 Dec 2023 |
USD |
80.1 |
80.91 |
79.85 |
80.52 |
80.52 |
+0.02 (+0.02%)
|
126 |
| 1 Dec 2023 |
USD |
79.83 |
80.61 |
79.64 |
80.5 |
80.5 |
+1.11 (+1.40%)
|
236 |
