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 |
| 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 |
| 30 Nov 2023 |
USD |
79.31 |
79.5 |
78.8 |
79.39 |
79.39 |
-0.22 (-0.28%)
|
452 |
| 29 Nov 2023 |
USD |
80.1 |
80.24 |
79.42 |
79.61 |
79.61 |
-0.44 (-0.55%)
|
199 |
| 28 Nov 2023 |
USD |
78.52 |
80.16 |
78.52 |
80.05 |
80.05 |
+1.22 (+1.55%)
|
1,353 |
| 27 Nov 2023 |
USD |
78.61 |
78.83 |
77.84 |
78.83 |
78.83 |
+0.33 (+0.42%)
|
628 |
| 24 Nov 2023 |
USD |
78.45 |
78.5 |
77.95 |
78.5 |
78.5 |
+0.75 (+0.96%)
|
2,139 |
| 23 Nov 2023 |
USD |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
78 |
78.0709 |
77.62 |
77.75 |
77.75 |
+0.115 (+0.15%)
|
150 |
| 21 Nov 2023 |
USD |
77.59 |
77.64 |
76.8074 |
77.635 |
77.635 |
+0.597 (+0.77%)
|
312 |
| 20 Nov 2023 |
USD |
77.1 |
77.22 |
76.02 |
77.0382 |
77.0382 |
-0.139 (-0.18%)
|
914 |
| 17 Nov 2023 |
USD |
77.86 |
77.86 |
77.02 |
77.1776 |
77.1776 |
-0.452 (-0.58%)
|
31,322 |
| 16 Nov 2023 |
USD |
76.9985 |
78.07 |
76.9985 |
77.63 |
77.63 |
+0.81 (+1.05%)
|
60 |
| 15 Nov 2023 |
USD |
77.28 |
78.405 |
76.7024 |
76.82 |
76.82 |
-0.14 (-0.18%)
|
685 |
| 14 Nov 2023 |
USD |
76.75 |
77.84 |
76.66 |
76.96 |
76.96 |
+1.262 (+1.67%)
|
459 |
| 13 Nov 2023 |
USD |
77.29 |
77.48 |
75.28 |
75.6976 |
75.6976 |
-2.252 (-2.89%)
|
1,882 |
| 10 Nov 2023 |
USD |
77.78 |
78.02 |
77.12 |
77.95 |
77.95 |
+0.404 (+0.52%)
|
336 |
| 9 Nov 2023 |
USD |
77.4152 |
77.5464 |
77.2175 |
77.5464 |
77.5464 |
-0.179 (-0.23%)
|
124 |
| 8 Nov 2023 |
USD |
78.37 |
78.46 |
77.335 |
77.725 |
77.725 |
-1.575 (-1.99%)
|
782 |
| 7 Nov 2023 |
USD |
79.26 |
79.69 |
78.75 |
79.3 |
79.3 |
-0.374 (-0.47%)
|
867 |
| 6 Nov 2023 |
USD |
79.72 |
79.9 |
78.965 |
79.674 |
79.674 |
-0.83 (-1.03%)
|
64,495 |
| 3 Nov 2023 |
USD |
80.19 |
81.04 |
79.57 |
80.5044 |
80.5044 |
+1.064 (+1.34%)
|
588 |
| 2 Nov 2023 |
USD |
76.388 |
80 |
76.2 |
79.44 |
79.44 |
+2.53 (+3.29%)
|
1,350 |
| 1 Nov 2023 |
USD |
75.69 |
76.94 |
75.33 |
76.91 |
76.91 |
+1.604 (+2.13%)
|
10,228 |
| 31 Oct 2023 |
USD |
75.71 |
75.71 |
74.9775 |
75.3056 |
75.3056 |
-0.104 (-0.14%)
|
606 |
| 30 Oct 2023 |
USD |
74.99 |
75.52 |
74.65 |
75.41 |
75.41 |
+0.5 (+0.67%)
|
104 |
| 27 Oct 2023 |
USD |
75.5 |
75.91 |
74.86 |
74.91 |
74.91 |
-0.858 (-1.13%)
|
192 |
| 26 Oct 2023 |
USD |
76 |
76.57 |
75.52 |
75.768 |
75.768 |
+0.649 (+0.86%)
|
211 |
