Singapore markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.91-1.19 (-1.45%)
At close: 04:00PM EDT
81.31 +0.40 (+0.49%)
Pre-market: 08:00AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202482.3982.5380.5480.9180.913,136,500
12 Apr 202482.8683.2781.5282.1082.102,409,400
11 Apr 202483.5083.5882.5582.9182.911,828,800
10 Apr 202483.5683.9782.4183.2983.292,872,300
09 Apr 202484.5285.1884.2585.0885.082,812,900
08 Apr 202483.9284.4183.5884.2784.271,710,600
05 Apr 202483.4584.2382.4083.9583.952,432,000
04 Apr 202485.1085.1983.2483.9683.961,990,600
03 Apr 202485.3085.3084.1784.3384.331,816,500
02 Apr 202484.2085.6684.0285.2185.212,065,500
01 Apr 202486.1186.1784.4284.5684.562,532,600
28 Mar 202484.9086.2484.7586.1086.103,077,300
27 Mar 202483.0084.8382.7984.8084.802,908,500
26 Mar 202482.7983.2582.2182.4882.482,225,100
25 Mar 202482.9583.4782.5782.8782.871,887,400
22 Mar 202483.3583.4282.4682.9582.952,374,200
21 Mar 202482.9583.6982.8583.1083.103,108,800
20 Mar 202483.0084.0382.5982.8582.855,122,600
19 Mar 202482.1283.5281.9283.3283.324,138,100
18 Mar 202482.0083.1581.8282.1682.164,885,700
15 Mar 202481.9682.7281.7482.1182.116,055,700
14 Mar 202482.6282.9081.1281.8681.863,828,700
13 Mar 202483.5884.3182.7683.0083.002,997,600
12 Mar 202483.2183.8982.5383.3983.392,893,600
11 Mar 202483.2684.4382.9383.7383.735,094,100
08 Mar 202483.6084.5783.2083.8483.844,567,800
07 Mar 202484.7685.1084.0684.1084.103,554,400
06 Mar 202484.7585.0383.8683.9283.924,095,800
05 Mar 202485.5086.1583.9784.0584.054,356,500
04 Mar 202484.6285.4484.3884.9584.954,358,300
01 Mar 202485.2085.2083.0384.9984.999,446,200
29 Feb 202484.0085.2283.5885.1985.1910,228,500
28 Feb 202483.0983.7582.5783.3283.326,342,100
27 Feb 202483.5984.1681.5184.0784.077,562,500
26 Feb 202482.1882.3180.7580.7780.774,705,300
23 Feb 202482.0082.9181.7282.4582.452,765,900
22 Feb 202482.0582.5181.4482.0082.004,129,900
21 Feb 202481.5982.6281.2382.5682.564,163,400
20 Feb 202481.5982.2780.7480.8880.884,043,200
16 Feb 202481.2781.9980.6881.3581.356,292,700
15 Feb 202479.0681.6779.0281.3681.366,648,500
14 Feb 202478.8579.1378.0778.8078.803,365,100
13 Feb 202479.3479.5477.5178.7878.787,370,200
12 Feb 202476.5777.7276.3177.5977.592,507,000
09 Feb 202475.7376.7375.5676.6676.662,710,300
08 Feb 202476.1276.3075.2275.9475.943,293,500
08 Feb 20240.88 Dividend
07 Feb 202477.5477.7076.7777.3376.453,087,100
06 Feb 202476.7677.4776.4177.2376.353,208,300
05 Feb 202477.9077.9476.7476.8075.932,819,400
02 Feb 202478.9479.3277.7878.6377.742,947,000
01 Feb 202478.0179.7477.5879.6978.782,762,500
31 Jan 202479.0979.9277.5578.1477.253,642,000
30 Jan 202478.0178.9377.5278.4477.552,514,100
29 Jan 202477.8578.6077.1678.3877.492,307,200
26 Jan 202478.0978.7077.6177.8476.952,446,800
25 Jan 202478.0478.2877.0478.0977.203,183,600
24 Jan 202478.7078.9476.8276.9976.115,085,800
23 Jan 202477.3878.2577.0178.1177.223,808,500
22 Jan 202477.5378.2476.7077.2676.382,971,000
19 Jan 202478.2478.4977.0477.7076.824,301,200
18 Jan 202479.2579.5077.9678.2077.316,144,800
17 Jan 202480.6481.0979.0979.7378.824,394,900
16 Jan 202481.0081.5380.6780.9880.066,900,500
12 Jan 202480.8681.7580.5881.4980.564,672,800
11 Jan 202481.3981.7279.9280.4079.493,574,600
10 Jan 202483.8783.9682.4982.5481.603,053,400
09 Jan 202484.0284.4983.6784.1383.172,922,800
08 Jan 202483.7784.5683.6284.5183.552,471,800
05 Jan 202483.1384.5482.9884.0783.112,463,900
04 Jan 202483.3383.9883.0683.3982.443,155,500
03 Jan 202483.6383.7282.8683.3882.432,915,600
02 Jan 202481.0083.3480.8183.1882.233,429,100
29 Dec 202381.0581.3180.4681.2280.302,476,500
28 Dec 202380.4681.4180.3581.3380.402,164,900
27 Dec 202380.7180.8780.2380.8179.892,608,500
26 Dec 202380.5081.0780.3680.7379.811,750,600
22 Dec 202380.5781.4280.3480.3879.472,775,000
21 Dec 202380.6380.8279.4580.0479.134,092,600
20 Dec 202382.0582.4980.2980.3279.413,402,200
19 Dec 202382.0782.3181.5882.1381.202,351,100
18 Dec 202382.2482.9281.5081.7380.803,329,000
15 Dec 202382.5183.5881.9182.2381.2910,925,700
14 Dec 202383.9284.6983.1783.3382.386,941,500
13 Dec 202380.2083.6979.8583.5782.624,082,200
12 Dec 202380.6080.6679.6080.0079.093,096,800
11 Dec 202379.8280.7679.5180.4979.573,711,600
08 Dec 202380.1280.4479.2379.6478.732,708,000
07 Dec 202380.5081.0079.8380.2079.292,820,000
06 Dec 202379.9680.4879.5780.3679.452,927,900
05 Dec 202380.2180.3579.0179.3178.412,914,600
04 Dec 202379.9680.9779.6780.1379.223,448,900
01 Dec 202379.8380.7779.3380.5179.592,784,600
30 Nov 202379.2779.6478.7779.5578.643,756,500
29 Nov 202380.0680.2879.0279.2278.322,992,600
28 Nov 202378.5080.2178.1879.7378.823,412,100
27 Nov 202378.6178.8477.7478.5477.652,677,800
24 Nov 202378.4578.5077.8378.5077.611,140,200
22 Nov 202378.0078.2877.4778.2577.362,499,700
21 Nov 202377.4878.1776.7678.0477.153,613,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...