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 |
| 3 Jul 2024 |
USD |
88.01 |
88.62 |
87.63 |
87.753 |
87.753 |
+0.473 (+0.54%)
|
705 |
| 2 Jul 2024 |
USD |
87.87 |
88.0417 |
87.16 |
87.28 |
87.28 |
-0.359 (-0.41%)
|
939 |
| 1 Jul 2024 |
USD |
88.3 |
88.81 |
87.6395 |
87.6395 |
87.6395 |
-0.35 (-0.40%)
|
412 |
| 28 Jun 2024 |
USD |
86 |
88.74 |
86 |
87.99 |
87.99 |
+0.038 (+0.04%)
|
11,658 |
| 27 Jun 2024 |
USD |
87 |
88.1561 |
87 |
87.9524 |
87.9524 |
+1.237 (+1.43%)
|
1,806 |
| 26 Jun 2024 |
USD |
86.42 |
86.7155 |
85.92 |
86.7155 |
86.7155 |
-0.204 (-0.24%)
|
792 |
| 25 Jun 2024 |
USD |
88.14 |
88.14 |
86.905 |
86.92 |
86.92 |
-0.94 (-1.07%)
|
71,071 |
| 24 Jun 2024 |
USD |
87.53 |
88.37 |
87.34 |
87.86 |
87.86 |
+0.149 (+0.17%)
|
16 |
| 21 Jun 2024 |
USD |
87.49 |
88.58 |
87.49 |
87.711 |
87.711 |
-0.409 (-0.46%)
|
2,769 |
| 20 Jun 2024 |
USD |
87.5 |
88.49 |
87.36 |
88.12 |
88.12 |
+0.387 (+0.44%)
|
203 |
| 19 Jun 2024 |
USD |
87.7327 |
87.7327 |
87.7327 |
87.7327 |
87.7327 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
87.74 |
87.755 |
87.157 |
87.7327 |
87.7327 |
-0.448 (-0.51%)
|
1,126 |
| 17 Jun 2024 |
USD |
88.69 |
88.69 |
86.965 |
88.181 |
88.181 |
+0.362 (+0.41%)
|
426 |
| 14 Jun 2024 |
USD |
87.3928 |
87.819 |
87.035 |
87.819 |
87.819 |
-0.055 (-0.06%)
|
3,080 |
| 13 Jun 2024 |
USD |
87.8657 |
87.9165 |
87.328 |
87.8744 |
87.8744 |
-0.246 (-0.28%)
|
693 |
| 12 Jun 2024 |
USD |
89.43 |
89.43 |
87.46 |
88.12 |
88.12 |
-0.43 (-0.49%)
|
731 |
| 11 Jun 2024 |
USD |
88 |
88.76 |
87.6473 |
88.55 |
88.55 |
+0.03 (+0.03%)
|
304 |
| 10 Jun 2024 |
USD |
88.06 |
88.88 |
87.93 |
88.5195 |
88.5195 |
-0.12 (-0.14%)
|
3,149 |
| 7 Jun 2024 |
USD |
88.12 |
89.07 |
87.77 |
88.64 |
88.64 |
-0.66 (-0.74%)
|
324 |
| 6 Jun 2024 |
USD |
89.03 |
90.23 |
88.75 |
89.3 |
89.3 |
-0.133 (-0.15%)
|
136 |
| 5 Jun 2024 |
USD |
90.18 |
90.18 |
89.05 |
89.4325 |
89.4325 |
-1.277 (-1.41%)
|
959 |
| 4 Jun 2024 |
USD |
89.85 |
90.79 |
89.68 |
90.7095 |
90.7095 |
+0.909 (+1.01%)
|
1,551 |
| 3 Jun 2024 |
USD |
89.802 |
90.5 |
89.72 |
89.8005 |
89.8005 |
-0.059 (-0.07%)
|
2,493 |
| 31 May 2024 |
USD |
88.1337 |
89.86 |
88 |
89.86 |
89.86 |
+1.84 (+2.09%)
|
1,926 |
| 30 May 2024 |
USD |
87.8 |
88.02 |
87.2764 |
88.02 |
88.02 |
+0.78 (+0.89%)
|
263 |
| 29 May 2024 |
USD |
87.7 |
87.86 |
87.02 |
87.24 |
87.24 |
-1.716 (-1.93%)
|
929 |
| 28 May 2024 |
USD |
88.7 |
89.445 |
88.67 |
88.9564 |
88.9564 |
-0.404 (-0.45%)
|
1,834 |
| 24 May 2024 |
USD |
89.502 |
89.8 |
88.85 |
89.36 |
89.36 |
-0.17 (-0.19%)
|
327 |
| 23 May 2024 |
USD |
90.875 |
91.13 |
89.53 |
89.53 |
89.53 |
-1.97 (-2.15%)
|
1,304 |
| 22 May 2024 |
USD |
92 |
92.227 |
91.46 |
91.5 |
91.5 |
-1.24 (-1.34%)
|
1,003 |
