Historical Data for American Electric Power Company Inc. (AEP)

$ 85.37   0.55 (+0.65%) Volume: 2.28m 4:00 PM EST 25-Nov-2020
After Hours:  $ 85.36   -0.01 (-0.01%) Volume: 222.39k 5:47 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 85.11 85.535 84.2801 85.37 2.28m 0.55 0.65% 85.37 193.7m 25,475
11/24/20 84.10 84.965 83.33 84.82 2.86m 1.41 1.69% 84.82 242.37m 29,770
11/23/20 83.22 83.83 82.40 83.41 4.28m 0.92 1.12% 83.41 356.75m 42,928
11/20/20 81.79 82.79 80.81 82.49 5.84m 0.04 0.05% 82.49 479.48m 54,493
11/19/20 83.33 83.69 81.98 82.45 4.4m -1.68 -2.00% 82.45 363.2m 53,643
11/18/20 87.27 87.28 84.05 84.13 2.86m -2.60 -3.00% 84.13 243.65m 35,315
11/17/20 88.90 89.18 86.49 86.73 3.05m -2.48 -2.78% 86.73 267.34m 38,322
11/16/20 89.27 89.81 88.005 89.21 4.2m -0.66 -0.73% 89.21 372.84m 47,626
11/13/20 90.02 90.47 89.20 89.87 1.94m 0.235 0.26% 89.87 173.96m 25,501
11/12/20 90.39 90.88 88.84 89.635 1.69m -1.515 -1.66% 89.635 151.43m 25,526
11/11/20 91.28 92.7853 90.73 91.15 2.09m 0.36 0.40% 91.15 191.6m 25,318
11/10/20 90.04 91.74 89.385 90.79 2.59m 0.53 0.59% 90.79 234.86m 28,201
11/09/20 92.00 94.21 90.03 90.26 3.67m 0.079998 0.09% 90.26 336.58m 44,322
11/06/20 91.11 91.91 90.47 90.92 2.15m 0.208291 0.23% 90.18 195.51m 23,770
11/05/20 91.08 92.83 90.58 90.71 3.01m 0.555442 0.62% 89.9717 275.35m 35,004
11/04/20 90.65 92.13 89.99 90.15 2.4m -0.733977 -0.81% 89.4163 217.99m 31,564
11/03/20 92.09 92.09 90.45 90.89 2.89m -0.337233 -0.37% 90.1502 262.91m 36,577
11/02/20 90.83 91.24 89.77 91.23 3.17m 1.2894 1.45% 90.4875 288.21m 33,035
10/30/20 90.60 91.14 88.75 89.93 2.42m -0.605035 -0.67% 89.1981 217.08m 29,926
10/29/20 90.06 91.48 88.84 90.54 2.22m 0.218209 0.24% 89.8031 200.17m 31,627
10/28/20 92.07 93.44 90.18 90.32 2.92m -2.192 -2.39% 89.5849 265.86m 31,216
10/27/20 93.08 93.80 91.96 92.53 2.49m -1.0514 -1.13% 91.7769 230.78m 28,721
10/26/20 91.46 94.21 91.46 93.59 3.75m 1.6961 1.86% 92.8283 349.8m 43,396