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 |
1 Mar 2024 |
USD |
85.2 |
85.2 |
83.1471 |
83.71 |
83.71 |
-1.1 (-1.30%)
|
953 |
29 Feb 2024 |
USD |
84.275 |
84.918 |
83.67 |
84.81 |
84.81 |
+1.79 (+2.16%)
|
3,307 |
28 Feb 2024 |
USD |
83.17 |
83.7 |
82.63 |
83.02 |
83.02 |
-0.335 (-0.40%)
|
757 |
27 Feb 2024 |
USD |
83.39 |
83.59 |
81.78 |
83.355 |
83.355 |
+2.285 (+2.82%)
|
1,184 |
26 Feb 2024 |
USD |
82.2 |
82.2 |
81.05 |
81.07 |
81.07 |
-1.332 (-1.62%)
|
1,487 |
23 Feb 2024 |
USD |
82.12 |
82.8625 |
82.12 |
82.4024 |
82.4024 |
-0.026 (-0.03%)
|
895 |
22 Feb 2024 |
USD |
82.13 |
82.428 |
81.86 |
82.428 |
82.428 |
+0.308 (+0.38%)
|
867 |
21 Feb 2024 |
USD |
81.67 |
82.53 |
81.67 |
82.12 |
82.12 |
+0.798 (+0.98%)
|
4,200 |
20 Feb 2024 |
USD |
81.59 |
82.16 |
81.3224 |
81.3224 |
81.3224 |
-0.44 (-0.54%)
|
86 |
19 Feb 2024 |
USD |
81.7624 |
81.7624 |
81.7624 |
81.7624 |
81.7624 |
0.0 (0.0%)
|
0 |
16 Feb 2024 |
USD |
81.36 |
81.8524 |
80.7879 |
81.7624 |
81.7624 |
+0.282 (+0.35%)
|
1,129 |
15 Feb 2024 |
USD |
79.06 |
81.51 |
79.06 |
81.48 |
81.48 |
+2.7 (+3.43%)
|
5,127 |
14 Feb 2024 |
USD |
79.025 |
79.17 |
78.27 |
78.78 |
78.78 |
+0.17 (+0.22%)
|
549 |
13 Feb 2024 |
USD |
79.165 |
79.44 |
77.57 |
78.61 |
78.61 |
+1.15 (+1.48%)
|
3,612 |
12 Feb 2024 |
USD |
76.6589 |
77.66 |
76.34 |
77.46 |
77.46 |
+1.165 (+1.53%)
|
674 |
9 Feb 2024 |
USD |
75.602 |
76.295 |
75.6 |
76.295 |
76.295 |
+0.825 (+1.09%)
|
1,001 |
8 Feb 2024 |
USD |
76.125 |
76.29 |
75.23 |
75.47 |
75.47 |
-1.79 (-2.32%)
|
2,326 |
7 Feb 2024 |
USD |
77.583 |
77.7 |
76.85 |
77.26 |
77.26 |
-0.01 (-0.01%)
|
300 |
6 Feb 2024 |
USD |
76.656 |
77.42 |
76.441 |
77.27 |
77.27 |
+0.265 (+0.34%)
|
936 |
5 Feb 2024 |
USD |
77.76 |
77.85 |
76.758 |
77.005 |
77.005 |
-1.511 (-1.92%)
|
1,842 |
2 Feb 2024 |
USD |
78.855 |
78.855 |
77.82 |
78.516 |
78.516 |
-0.674 (-0.85%)
|
1,696 |
1 Feb 2024 |
USD |
78.01 |
79.24 |
77.62 |
79.19 |
79.19 |
+0.51 (+0.65%)
|
1,151 |
31 Jan 2024 |
USD |
79.25 |
79.77 |
78.68 |
78.68 |
78.68 |
-0.08 (-0.10%)
|
203 |
30 Jan 2024 |
USD |
78.01 |
78.76 |
77.63 |
78.76 |
78.76 |
+0.64 (+0.82%)
|
22 |
29 Jan 2024 |
USD |
77.9 |
78.12 |
77.24 |
78.12 |
78.12 |
+0.39 (+0.50%)
|
660 |
26 Jan 2024 |
USD |
78.195 |
78.59 |
77.66 |
77.73 |
77.73 |
-0.12 (-0.15%)
|
83 |
25 Jan 2024 |
USD |
78.04 |
78.1 |
77.21 |
77.85 |
77.85 |
+0.785 (+1.02%)
|
86 |
24 Jan 2024 |
USD |
78.4921 |
78.91 |
77.03 |
77.065 |
77.065 |
-0.895 (-1.15%)
|
294 |
23 Jan 2024 |
USD |
77.9 |
77.96 |
77.1364 |
77.96 |
77.96 |
+0.92 (+1.19%)
|
1,841 |
22 Jan 2024 |
USD |
77.53 |
78.27 |
76.74 |
77.04 |
77.04 |
-0.62 (-0.80%)
|
512 |