Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 91.61 | 0.66 | 0.73% | 91.00 | 91.84 | 90.7034 | 3,249,407 |
| May 09 2024 | 90.95 | 0.37 | 0.41% | 89.40 | 90.98 | 89.316 | 2,465,256 |
| May 08 2024 | 90.58 | 0.71 | 0.79% | 89.85 | 90.76 | 89.3311 | 2,051,967 |
| May 07 2024 | 89.87 | 1.06 | 1.19% | 89.17 | 89.94 | 88.77 | 3,330,639 |
| May 06 2024 | 88.81 | 0.21 | 0.24% | 88.76 | 89.19 | 88.20 | 2,354,081 |
| May 03 2024 | 88.60 | 0.35 | 0.40% | 89.00 | 89.28 | 87.9501 | 3,332,412 |
| May 02 2024 | 88.25 | 0.10 | 0.11% | 88.05 | 88.64 | 87.40 | 2,672,582 |
| May 01 2024 | 88.15 | 2.12 | 2.46% | 85.76 | 89.36 | 85.70 | 5,344,407 |
| Apr 30 2024 | 86.03 | -0.64 | -0.74% | 87.50 | 88.30 | 86.03 | 5,737,255 |
| Apr 29 2024 | 86.67 | 1.41 | 1.65% | 85.82 | 86.7599 | 85.82 | 2,853,354 |
| Apr 26 2024 | 85.26 | -1.60 | -1.84% | 86.86 | 87.04 | 85.24 | 2,975,683 |
| Apr 25 2024 | 86.86 | 0.49 | 0.57% | 86.49 | 87.20 | 85.15 | 3,239,606 |
| Apr 24 2024 | 86.37 | 0.81 | 0.95% | 84.57 | 86.59 | 84.31 | 3,865,023 |
| Apr 23 2024 | 85.56 | 0.66 | 0.78% | 84.40 | 85.69 | 84.28 | 3,562,340 |
| Apr 22 2024 | 84.90 | 0.70 | 0.83% | 83.99 | 85.115 | 83.68 | 2,400,840 |
| Apr 19 2024 | 84.20 | 1.64 | 1.99% | 82.86 | 84.74 | 82.7472 | 5,406,143 |
| Apr 18 2024 | 82.56 | 1.32 | 1.62% | 81.47 | 82.795 | 80.7701 | 3,544,680 |
| Apr 17 2024 | 81.24 | 1.73 | 2.18% | 80.04 | 81.44 | 79.849 | 2,290,500 |
| Apr 16 2024 | 79.51 | -1.40 | -1.73% | 80.91 | 81.035 | 79.16 | 3,218,911 |
| Apr 15 2024 | 80.91 | -1.19 | -1.45% | 82.39 | 82.53 | 80.54 | 3,136,543 |
| Apr 12 2024 | 82.10 | -0.81 | -0.98% | 82.75 | 83.27 | 81.52 | 2,409,361 |
| Apr 11 2024 | 82.91 | -0.38 | -0.46% | 83.50 | 83.578 | 82.55 | 1,828,773 |
| Apr 10 2024 | 83.29 | -1.79 | -2.10% | 83.56 | 83.97 | 82.41 | 2,872,251 |
| Apr 09 2024 | 85.08 | 0.81 | 0.96% | 84.52 | 85.18 | 84.245 | 2,812,465 |
| Apr 08 2024 | 84.27 | 0.32 | 0.38% | 83.92 | 84.41 | 83.58 | 1,706,760 |
| Apr 05 2024 | 83.95 | -0.01 | -0.01% | 83.45 | 84.23 | 82.40 | 2,431,968 |
| Apr 04 2024 | 83.96 | -0.37 | -0.44% | 85.10 | 85.19 | 83.24 | 1,990,635 |
| Apr 03 2024 | 84.33 | -0.88 | -1.03% | 85.31 | 85.31 | 84.165 | 1,816,479 |
| Apr 02 2024 | 85.21 | 0.65 | 0.77% | 84.20 | 85.66 | 84.02 | 2,065,508 |
| Apr 01 2024 | 84.56 | -1.54 | -1.79% | 86.11 | 86.17 | 84.42 | 2,532,555 |
| Mar 28 2024 | 86.10 | 1.30 | 1.53% | 84.90 | 86.235 | 84.75 | 3,067,998 |
| Mar 27 2024 | 84.80 | 2.32 | 2.81% | 83.00 | 84.83 | 82.79 | 2,907,827 |
| Mar 26 2024 | 82.48 | -0.39 | -0.47% | 82.74 | 83.25 | 82.21 | 2,224,917 |
| Mar 25 2024 | 82.87 | -0.08 | -0.10% | 82.95 | 83.47 | 82.57 | 1,887,398 |
| Mar 22 2024 | 82.95 | -0.15 | -0.18% | 83.35 | 83.42 | 82.46 | 2,374,166 |
| Mar 21 2024 | 83.10 | 0.25 | 0.30% | 82.95 | 83.69 | 82.85 | 3,108,476 |
| Mar 20 2024 | 82.85 | -0.47 | -0.56% | 83.00 | 84.02 | 82.59 | 5,122,595 |
| Mar 19 2024 | 83.32 | 1.16 | 1.41% | 82.12 | 83.519 | 81.92 | 4,138,345 |
| Mar 18 2024 | 82.16 | 0.05 | 0.06% | 81.83 | 83.15 | 81.815 | 4,885,686 |
| Mar 15 2024 | 82.11 | 0.25 | 0.31% | 82.06 | 82.72 | 81.74 | 6,055,673 |
| Mar 14 2024 | 81.86 | -1.14 | -1.37% | 82.62 | 82.90 | 81.12 | 3,828,070 |
| Mar 13 2024 | 83.00 | -0.39 | -0.47% | 83.58 | 84.305 | 82.76 | 2,997,347 |
| Mar 12 2024 | 83.39 | -0.34 | -0.41% | 83.21 | 83.8875 | 82.53 | 2,893,312 |
| Mar 11 2024 | 83.73 | -0.11 | -0.13% | 83.26 | 84.425 | 82.93 | 5,093,788 |
| Mar 08 2024 | 83.84 | -0.26 | -0.31% | 83.60 | 84.57 | 83.20 | 4,567,790 |
| Mar 07 2024 | 84.10 | 0.18 | 0.21% | 84.76 | 85.10 | 84.06 | 3,554,366 |
| Mar 06 2024 | 83.92 | -0.13 | -0.15% | 84.75 | 85.03 | 83.86 | 4,095,552 |
| Mar 05 2024 | 84.05 | -0.90 | -1.06% | 85.50 | 86.15 | 83.97 | 4,355,641 |
| Mar 04 2024 | 84.95 | -0.04 | -0.05% | 84.62 | 85.435 | 84.38 | 4,358,431 |
| Mar 01 2024 | 84.99 | -0.20 | -0.23% | 85.20 | 85.20 | 83.03 | 9,446,219 |
| Feb 29 2024 | 85.19 | 1.87 | 2.24% | 84.00 | 85.22 | 83.58 | 10,226,903 |
| Feb 28 2024 | 83.32 | -0.75 | -0.89% | 83.09 | 83.75 | 82.57 | 6,341,469 |
| Feb 27 2024 | 84.07 | 3.30 | 4.09% | 83.59 | 84.16 | 81.51 | 7,582,383 |
| Feb 26 2024 | 80.77 | -1.68 | -2.04% | 82.18 | 82.31 | 80.75 | 4,703,548 |
| Feb 23 2024 | 82.45 | 0.45 | 0.55% | 82.00 | 82.905 | 81.72 | 2,766,004 |
| Feb 22 2024 | 82.00 | -0.56 | -0.68% | 82.11 | 82.51 | 81.44 | 4,129,948 |
| Feb 21 2024 | 82.56 | 1.68 | 2.08% | 81.59 | 82.62 | 81.23 | 4,162,924 |
| Feb 20 2024 | 80.88 | -0.47 | -0.58% | 81.59 | 82.27 | 80.74 | 4,042,825 |
| Feb 16 2024 | 81.35 | -0.01 | -0.01% | 81.27 | 81.99 | 80.68 | 6,292,747 |
| Feb 15 2024 | 81.36 | 2.56 | 3.25% | 79.06 | 81.6667 | 79.015 | 6,648,658 |
| Feb 14 2024 | 78.80 | 0.02 | 0.03% | 78.85 | 79.13 | 78.07 | 3,365,144 |
| Feb 13 2024 | 78.78 | 1.19 | 1.53% | 79.34 | 79.54 | 77.51 | 7,369,040 |
| Feb 12 2024 | 77.59 | 0.93 | 1.21% | 76.50 | 77.715 | 76.31 | 2,502,879 |
