American Electric Power Company Inc (AEP) Historical Stock Data
86.10 ↑1.30 (1.53%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEP is up 0.17% a day on average. There have been 17 days where American Electric Power Company Inc closed green and 13 days where AEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 84.90 | 86.10 | ↑$1.20 (1.41%) | 84.75 | 86.24 | 3.08M |
2024-03-27 | 83.00 | 84.80 | ↑$1.80 (2.17%) | 82.79 | 84.83 | 2.91M |
2024-03-26 | 82.79 | 82.48 | ↓$0.31 (-0.37%) | 82.21 | 83.25 | 2.23M |
2024-03-25 | 82.95 | 82.87 | ↓$0.08 (-0.10%) | 82.57 | 83.47 | 1.89M |
2024-03-22 | 83.35 | 82.95 | ↓$0.40 (-0.48%) | 82.46 | 83.42 | 2.37M |
2024-03-21 | 82.95 | 83.10 | ↑$0.15 (0.18%) | 82.85 | 83.69 | 3.11M |
2024-03-20 | 83.00 | 82.85 | ↓$0.15 (-0.18%) | 82.59 | 84.03 | 5.12M |
2024-03-19 | 82.12 | 83.32 | ↑$1.20 (1.46%) | 81.92 | 83.52 | 4.14M |
2024-03-18 | 82.00 | 82.16 | ↑$0.16 (0.20%) | 81.82 | 83.15 | 4.89M |
2024-03-15 | 81.96 | 82.11 | ↑$0.15 (0.18%) | 81.74 | 82.72 | 6.06M |
2024-03-14 | 82.62 | 81.86 | ↓$0.76 (-0.92%) | 81.12 | 82.90 | 3.83M |
2024-03-13 | 83.58 | 83.00 | ↓$0.58 (-0.69%) | 82.76 | 84.31 | 3M |
2024-03-12 | 83.21 | 83.39 | ↑$0.18 (0.22%) | 82.53 | 83.89 | 2.89M |
2024-03-11 | 83.26 | 83.73 | ↑$0.47 (0.56%) | 82.93 | 84.43 | 5.09M |
2024-03-08 | 83.60 | 83.84 | ↑$0.24 (0.29%) | 83.20 | 84.57 | 4.57M |
2024-03-07 | 84.76 | 84.10 | ↓$0.66 (-0.78%) | 84.06 | 85.10 | 3.55M |
2024-03-06 | 84.75 | 83.92 | ↓$0.83 (-0.98%) | 83.86 | 85.03 | 4.09M |
2024-03-05 | 85.50 | 84.05 | ↓$1.45 (-1.70%) | 83.97 | 86.15 | 4.36M |
2024-03-04 | 84.62 | 84.95 | ↑$0.33 (0.39%) | 84.38 | 85.44 | 4.36M |
2024-03-01 | 85.20 | 84.99 | ↓$0.21 (-0.25%) | 83.03 | 85.20 | 9.45M |
2024-02-29 | 84.00 | 85.19 | ↑$1.19 (1.42%) | 83.58 | 85.22 | 10.23M |
2024-02-28 | 83.09 | 83.32 | ↑$0.23 (0.28%) | 82.57 | 83.75 | 6.34M |
2024-02-27 | 83.59 | 84.07 | ↑$0.48 (0.57%) | 81.51 | 84.16 | 7.56M |
2024-02-26 | 82.18 | 80.77 | ↓$1.41 (-1.72%) | 80.75 | 82.31 | 4.71M |
2024-02-23 | 82.00 | 82.45 | ↑$0.45 (0.55%) | 81.72 | 82.91 | 2.77M |
2024-02-22 | 82.05 | 82.00 | ↓$0.05 (-0.06%) | 81.44 | 82.51 | 4.13M |
2024-02-21 | 81.59 | 82.56 | ↑$0.97 (1.19%) | 81.23 | 82.62 | 4.16M |
2024-02-20 | 81.59 | 80.88 | ↓$0.71 (-0.87%) | 80.74 | 82.27 | 4.04M |
2024-02-16 | 81.27 | 81.35 | ↑$0.08 (0.10%) | 80.68 | 81.99 | 6.29M |
2024-02-15 | 79.06 | 81.36 | ↑$2.30 (2.91%) | 79.02 | 81.67 | 6.65M |
Create an account or log in to view more rows.
$AEP hmm...
$AEP finally a pullback
$AEP LETS GOOOOOOOO!!!!!!!
$AEP getting this mare ready to run today
$AEP whelp. you win this round. goodluck
$AEP Yolo
$AEP Burn burn burn
$AEP it's true....
$AEP weak
$AEP going green