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

$ 82.00   2.36 (+2.96%) Volume: 2.38m 7:00 PM EDT Jul 1, 2020
After Hours:  $ 82.00 0.00 (0.00%) Volume: 210.66k 5:23 PM EDT Jul 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 79.76 82.51 79.71 82.00 2.38m 2.36 2.96% 82.00 193.92m 26,202
06/30/20 79.70 80.78 79.05 79.64 2.59m 0.07 0.09% 79.64 206.22m 24,251
06/29/20 78.72 79.57 78.19 79.57 2.38m 1.57 2.01% 79.57 188.41m 24,591
06/26/20 79.31 80.23 77.15 78.00 4.37m -1.30 -1.64% 78.00 341.04m 40,654
06/25/20 80.41 80.605 78.755 79.30 3.56m -1.41 -1.75% 79.30 282.16m 34,921
06/24/20 80.23 80.96 79.765 80.71 3.34m -0.24 -0.30% 80.71 268.22m 34,483
06/23/20 81.50 81.97 80.0592 80.95 3.44m 0.33 0.41% 80.95 278.56m 33,361
06/22/20 79.60 81.16 79.32 80.62 2.74m 0.91 1.14% 80.62 220.75m 25,581
06/19/20 82.62 82.62 79.66 79.71 5.71m -2.06 -2.52% 79.71 460.02m 36,001
06/18/20 81.86 82.39 80.98 81.77 1.83m -0.48 -0.58% 81.77 149.36m 20,433
06/17/20 82.25 82.75 80.91 82.25 1.89m 0.65 0.80% 82.25 154.8m 20,446
06/16/20 83.52 84.015 81.19 81.60 3.51m -0.16 -0.20% 81.60 289.04m 34,397
06/15/20 80.16 82.17 79.70 81.76 3.12m -0.04 -0.05% 81.76 253.12m 31,753
06/12/20 83.00 83.03 80.62 81.80 2.39m 0.04 0.05% 81.80 195.23m 26,413
06/11/20 84.08 84.35 81.00 81.76 3.91m -3.61 -4.23% 81.76 320.75m 33,301
06/10/20 85.83 86.901 85.295 85.37 2.06m -0.54 -0.63% 85.37 176.66m 23,545
06/09/20 87.31 87.35 84.82 85.91 2.04m -2.00 -2.28% 85.91 175m 22,675
06/08/20 85.43 88.115 85.02 87.91 2.18m 2.40 2.81% 87.91 190.27m 24,710
06/05/20 84.99 87.10 84.72 85.51 2.67m 1.11 1.32% 85.51 229.44m 31,199
06/04/20 86.39 86.54 83.38 84.40 2.25m -2.59 -2.98% 84.40 190.51m 31,207
06/03/20 86.31 87.96 86.12 86.99 1.87m 1.01 1.17% 86.99 162.61m 22,311
06/02/20 86.81 86.84 85.26 85.98 1.67m -0.16 -0.19% 85.98 143.59m 19,641