Dark

AEPPL
American Electric Power Company, Inc. Corporate Unit
stock NASDAQ

Inactive

Mar 14, 2022

52.61USD-1.442%(-0.77)1,624,597

Pre-market

0.00USD-100.000%(-53.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-14	53.5300	53.6000	52.4800	52.6100	-1.442%	1,624,597	0.000%
2022-03-11	53.6400	54.2100	53.1800	53.3800	-1.893%	136,644	-1.442%
2022-03-10	53.4300	54.4100	53.3195	54.4100	+1.473%	21,764	-3.308%
2022-03-09	53.7000	53.9800	53.2480	53.6200	-0.186%	42,792	-1.884%
2022-03-08	54.5500	54.9900	53.3300	53.7200	-1.827%	457,791	-2.066%
2022-03-07	54.1000	55.0900	53.7700	54.7200	+0.773%	424,541	-3.856%
2022-03-04	52.8300	54.4163	52.8300	54.3000	+2.125%	529,403	-3.112%
2022-03-03	52.2000	53.5800	52.2000	53.1700	+1.878%	334,934	-1.053%
2022-03-02	51.6500	52.1900	51.6500	52.1900	+3.224%	96,919	+0.805%
2022-03-01	51.7500	52.3200	50.5600	50.5600	-2.337%	122,923	+4.055%
2022-02-28	51.0200	52.0000	51.0200	51.7700	+0.466%	698,255	+1.623%
2022-02-25	50.7800	51.5300	50.5500	51.5300	+1.737%	110,764	+2.096%
2022-02-24	50.1000	50.7700	50.0379	50.6500	+0.997%	92,285	+3.870%
2022-02-23	50.7100	50.7100	50.1500	50.1500	-0.673%	48,806	+4.905%
2022-02-22	50.7700	50.7700	50.3818	50.4900	-0.002%	168,062	+4.199%
2022-02-18	50.4800	50.6700	50.3812	50.4911	-0.136%	5,871	+4.197%
2022-02-17	50.4000	50.6200	50.1750	50.5600	+0.238%	42,283	+4.055%
2022-02-16	50.3000	50.4800	50.1500	50.4400	+0.278%	223,948	+4.302%
2022-02-15	50.3846	50.4500	50.2500	50.3000	0.000%	507,407	+4.592%
2022-02-14	50.3700	50.4500	50.2100	50.3000	-0.445%	61,175	+4.592%
2022-02-11	50.4500	50.5350	50.4100	50.5250	+0.407%	114,430	+4.127%
2022-02-10	50.3000	50.4594	50.2850	50.3200	-0.277%	256,840	+4.551%
2022-02-09	50.4600	50.6099	50.3700	50.4600	+0.258%	139,675	+4.261%
2022-02-08	50.4800	50.5299	50.3300	50.3300	-0.179%	139,110	+4.530%
2022-02-07	50.3400	50.5490	50.3100	50.4200	+0.199%	25,999	+4.344%
2022-02-04	50.3600	50.4600	50.2500	50.3200	-0.258%	26,041	+4.551%
2022-02-03	50.4400	50.5000	50.3200	50.4500	+0.020%	71,073	+4.281%
2022-02-02	50.3500	50.4900	50.2820	50.4400	+0.179%	544,078	+4.302%
2022-02-01	50.3300	50.3500	50.1900	50.3500	-0.592%	2,890,997	+4.489%
2022-01-31	50.4500	50.6700	50.2000	50.6500	+0.636%	143,451	+3.870%
2022-01-28	50.3400	50.3950	50.2500	50.3300	+0.299%	82,115	+4.530%
2022-01-27	50.1900	50.3527	50.1800	50.1800	+0.140%	62,429	+4.843%
2022-01-26	50.2500	50.3850	50.1100	50.1100	-0.467%	74,083	+4.989%
2022-01-25	50.3800	50.4000	50.2020	50.3450	0.000%	8,549	+4.499%
2022-01-24	50.3600	50.6200	50.2000	50.3450	-0.020%	20,828	+4.499%
2022-01-21	50.6100	50.6100	50.3000	50.3550	+0.089%	8,082	+4.478%
2022-01-20	50.3000	50.5881	50.3000	50.3100	-0.376%	6,822	+4.572%
2022-01-19	50.3300	50.4999	50.3300	50.4999	+0.318%	6,979	+4.178%
2022-01-18	50.2200	50.6500	50.2200	50.3400	-0.317%	13,896	+4.509%
2022-01-14	50.6000	50.6000	50.3723	50.5000	-0.119%	6,599	+4.178%
2022-01-13	50.4100	50.5900	50.3300	50.5600	+0.448%	8,939	+4.055%
2022-01-12	50.2000	50.4091	50.2000	50.3344	+0.019%	53,695	+4.521%
2022-01-11	49.9900	50.4000	49.9900	50.3250	+0.026%	5,406	+4.540%
2022-01-10	50.1800	50.5100	50.1800	50.3119	-0.075%	11,748	+4.568%
2022-01-07	50.1594	50.3500	50.1200	50.3499	+0.219%	40,275	+4.489%
2022-01-06	50.1881	50.3700	49.9900	50.2400	+0.040%	11,822	+4.717%
2022-01-05	49.9300	50.3900	49.9300	50.2200	+0.581%	10,936	+4.759%
2022-01-04	50.1471	50.3000	49.8000	49.9300	-0.389%	7,446	+5.368%
2022-01-03	50.0400	50.4160	49.9550	50.1250	+0.010%	6,451	+4.958%
2021-12-31	49.9900	50.1300	49.9700	50.1200	+0.260%	21,587	+4.968%
2021-12-30	49.7600	49.9900	49.5700	49.9900	+0.130%	5,342	+5.241%
2021-12-29	49.9200	49.9900	49.7800	49.9250	+0.070%	58,524	+5.378%
2021-12-28	49.6829	49.9900	49.6800	49.8900	+0.686%	14,594	+5.452%
2021-12-27	49.3700	49.9900	49.3700	49.5500	+0.283%	16,308	+6.176%
2021-12-23	49.6500	49.6700	49.3800	49.4100	-0.121%	9,224	+6.476%
2021-12-22	49.4100	49.6699	49.4100	49.4700	-0.262%	5,727	+6.347%
2021-12-21	49.5100	49.9900	49.5100	49.6000	-0.081%	14,550	+6.069%
2021-12-20	49.4400	49.8899	49.4400	49.6400	-0.201%	11,785	+5.983%
2021-12-17	49.8700	49.9799	49.7400	49.7400	-0.480%	7,231	+5.770%
2021-12-16	49.9500	50.0000	49.7001	49.9800	-0.020%	249,553	+5.262%
2021-12-15	48.8900	49.9900	48.8900	49.9900	+2.020%	32,211	+5.241%
2021-12-14	49.0600	49.2200	49.0000	49.0000	-0.588%	9,653	+7.367%
2021-12-13	49.2700	49.6000	48.7800	49.2900	-0.414%	11,945	+6.736%
2021-12-10	49.2500	49.6300	49.2500	49.4950	-0.301%	10,114	+6.294%
2021-12-09	49.4150	49.6600	49.2000	49.6445	-0.031%	10,354	+5.973%
2021-12-08	49.4400	49.8000	49.3700	49.6600	+0.136%	105,764	+5.940%
2021-12-07	49.5300	49.8120	49.4500	49.5927	-0.115%	154,973	+6.084%
2021-12-06	49.6400	49.8700	49.5600	49.6500	+1.467%	14,726	+5.962%
2021-12-03	48.7100	49.1313	48.7100	48.9320	+0.045%	8,561	+7.517%
2021-12-02	48.6500	49.9300	48.5500	48.9100	+0.804%	8,614	+7.565%
2021-12-01	48.8000	49.1600	48.5200	48.5200	0.000%	7,756	+8.430%
2021-11-30	49.7100	49.7100	48.4700	48.5200	-1.940%	60,908	+8.430%
2021-11-29	49.5500	49.7300	49.2050	49.4800	+0.487%	6,654	+6.326%
2021-11-26	49.4800	49.4800	48.9830	49.2400	-0.646%	12,285	+6.844%
2021-11-24	49.6300	49.6300	49.5000	49.5600	-0.060%	54,423	+6.154%
2021-11-23	49.5300	49.7160	49.5300	49.5900	+0.303%	9,827	+6.090%
2021-11-22	49.8500	49.9500	49.2500	49.4400	+0.122%	50,994	+6.412%
2021-11-19	49.1619	49.4300	49.1619	49.3800	+0.734%	19,484	+6.541%
2021-11-18	49.3010	49.3305	49.0200	49.0200	-0.224%	11,666	+7.324%
2021-11-17	48.9700	49.4000	48.8911	49.1300	+0.265%	8,335	+7.083%
2021-11-16	49.3855	49.3855	48.9200	49.0000	+0.102%	5,164	+7.367%
2021-11-15	48.7945	49.2200	48.7300	48.9500	+0.287%	17,140	+7.477%
2021-11-12	48.8700	49.1499	48.5400	48.8100	-0.225%	288,468	+7.785%
2021-11-11	49.3100	49.4300	48.8500	48.9200	-0.670%	17,181	+7.543%
2021-11-10	49.4100	49.6518	49.2100	49.2500	-0.182%	9,918	+6.822%
2021-11-09	49.3600	49.4500	49.2100	49.3400	-0.041%	7,949	+6.627%
2021-11-08	49.6300	49.6300	49.2015	49.3600	-0.504%	16,694	+6.584%
2021-11-05	49.6244	49.8300	49.5051	49.6100	+0.568%	18,469	+6.047%
2021-11-04	49.5000	49.5700	49.0600	49.3300	-0.544%	19,260	+6.649%
2021-11-03	49.6197	49.6876	49.4500	49.6000	-0.241%	630,213	+6.069%
2021-11-02	49.7200	49.7200	49.3300	49.7200	+0.141%	60,701	+5.813%
2021-11-01	49.5500	49.6700	49.4448	49.6500	-0.161%	10,121	+5.962%
2021-10-29	49.4500	49.7300	49.3600	49.7300	+0.526%	31,883	+5.791%
2021-10-28	49.3300	49.4700	49.0700	49.4700	+0.386%	11,973	+6.347%
2021-10-27	49.8000	49.8000	49.2800	49.2800	-0.263%	6,343	+6.757%
2021-10-26	49.4600	49.6000	49.3600	49.4100	-0.141%	6,602	+6.476%
2021-10-25	49.7100	49.7100	49.4550	49.4800	-0.583%	54,402	+6.326%
2021-10-22	49.3100	49.8000	49.3100	49.7700	+0.383%	64,012	+5.706%
2021-10-21	49.4500	49.7500	49.3100	49.5800	+0.405%	18,500	+6.111%
2021-10-20	49.0600	49.4700	49.0600	49.3800	+0.837%	13,189	+6.541%
2021-10-19	48.9400	49.0100	48.7900	48.9700	+0.410%	8,699	+7.433%
2021-10-18	48.6500	48.8200	48.6500	48.7700	-0.061%	13,708	+7.874%
2021-10-15	49.0500	49.1800	48.7800	48.8000	-0.611%	12,152	+7.807%
2021-10-14	49.1000	49.1600	48.7700	49.1000	+0.759%	54,473	+7.149%
2021-10-13	48.4000	48.8400	48.2900	48.7300	+0.329%	24,687	+7.962%
2021-10-12	48.6200	48.6385	48.5000	48.5700	+0.268%	9,179	+8.318%
2021-10-11	48.7100	49.2000	48.2400	48.4400	-0.920%	18,742	+8.609%
2021-10-08	49.0000	49.0000	48.7650	48.8900	-0.265%	9,618	+7.609%
2021-10-07	48.9900	49.2482	48.8700	49.0200	-0.051%	7,415	+7.324%
2021-10-06	48.6000	49.0450	48.4708	49.0450	+0.853%	56,395	+7.269%
2021-10-05	48.3400	48.6300	48.3400	48.6300	+0.934%	79,258	+8.184%
2021-10-04	47.9300	48.3400	47.7900	48.1800	+0.291%	13,226	+9.195%
2021-10-01	47.9100	48.3200	47.8500	48.0400	+0.776%	111,175	+9.513%
2021-09-30	48.3300	48.3800	47.6700	47.6700	-1.366%	207,833	+10.363%
2021-09-29	47.8600	48.5600	47.7988	48.3300	+0.835%	14,494	+8.856%
2021-09-28	48.0900	48.1800	47.6900	47.9300	-0.219%	28,870	+9.764%
2021-09-27	48.0700	48.3800	48.0000	48.0350	-0.260%	20,103	+9.524%
2021-09-24	48.4000	48.5100	48.0300	48.1600	-0.455%	12,864	+9.240%
2021-09-23	48.6100	48.6500	48.2800	48.3800	-0.186%	32,053	+8.743%
2021-09-22	48.7800	48.7800	48.3350	48.4700	-0.160%	20,264	+8.541%
2021-09-21	48.7075	48.8100	48.4400	48.5475	+0.637%	10,467	+8.368%
2021-09-20	48.6400	48.9700	48.1000	48.2400	-1.026%	15,238	+9.059%
2021-09-17	49.4800	49.5300	48.7400	48.7400	-1.296%	29,612	+7.940%
2021-09-16	49.8500	49.8500	49.3100	49.3800	-0.664%	132,472	+6.541%
2021-09-15	49.9000	50.1800	49.7000	49.7100	-0.241%	20,765	+5.834%
2021-09-14	49.9900	50.0000	49.7000	49.8300	+0.161%	15,286	+5.579%
2021-09-13	50.5400	50.5400	49.7000	49.7500	-1.835%	58,462	+5.749%
2021-09-10	51.1400	51.3200	50.6800	50.6800	-0.899%	46,248	+3.808%
2021-09-09	51.2850	51.4100	51.1400	51.1400	-0.409%	7,294	+2.874%
2021-09-08	51.2400	51.3693	50.8700	51.3500	-0.369%	82,549	+2.454%
2021-09-07	51.1920	51.5400	50.7400	51.5400	+0.272%	21,021	+2.076%
2021-09-03	51.4860	51.4899	51.2201	51.4000	+0.273%	5,029	+2.354%
2021-09-02	51.3000	51.3900	51.2100	51.2600	+0.098%	20,515	+2.634%
2021-09-01	51.1400	51.3000	50.9400	51.2100	+0.570%	28,150	+2.734%
2021-08-31	51.0700	51.1300	50.8200	50.9200	-0.372%	64,006	+3.319%
2021-08-30	50.9900	51.1200	50.9790	51.1100	+0.492%	6,113	+2.935%
2021-08-27	51.0000	51.0300	50.7200	50.8600	-0.177%	43,508	+3.441%
2021-08-26	50.9800	51.0000	50.7700	50.9500	+0.079%	345,992	+3.258%
2021-08-25	50.8300	51.0220	50.6099	50.9100	+0.414%	139,123	+3.339%
2021-08-24	51.1100	51.1100	50.6322	50.7000	-0.549%	45,011	+3.767%
2021-08-23	51.2700	51.2700	50.9507	50.9800	-0.488%	4,647	+3.197%
2021-08-20	51.1800	51.3987	51.1100	51.2300	+0.490%	15,512	+2.694%
2021-08-19	51.0200	51.1550	50.9612	50.9800	+0.157%	126,193	+3.197%
2021-08-18	51.2100	51.2100	50.8400	50.9000	-0.294%	17,182	+3.360%
2021-08-17	51.1600	51.5000	50.9300	51.0500	-0.166%	73,483	+3.056%
2021-08-16	50.8900	51.3200	50.8000	51.1350	+0.491%	6,691	+2.885%
2021-08-13	50.7450	50.9500	50.7450	50.8850	-0.010%	27,892	+3.390%
2021-08-12	50.8900	50.9000	50.5200	50.8900	+0.533%	11,981	+3.380%
2021-08-11	50.5000	50.8000	50.5000	50.6200	+0.238%	7,228	+3.931%
2021-08-10	50.8800	50.8800	50.5000	50.5000	-0.138%	8,890	+4.178%
2021-08-09	50.5300	50.6092	50.4600	50.5700	+0.317%	3,520	+4.034%
2021-08-06	51.0700	51.0700	50.4100	50.4100	-0.885%	53,323	+4.364%
2021-08-05	50.7000	50.8600	50.4700	50.8600	+0.793%	41,417	+3.441%
2021-08-04	50.8300	50.8300	50.1884	50.4600	-0.306%	1,763,327	+4.261%
2021-08-03	50.4800	50.7900	50.4800	50.6150	+0.367%	14,526	+3.942%
2021-08-02	50.5200	50.5200	50.3200	50.4300	+0.318%	8,469	+4.323%
2021-07-30	50.3800	50.8500	50.2200	50.2700	-0.574%	46,930	+4.655%
2021-07-29	50.4600	50.6900	50.4300	50.5600	+0.198%	10,585	+4.055%
2021-07-28	50.5300	50.5800	50.4600	50.4600	-0.454%	2,203	+4.261%
2021-07-27	50.1300	50.7250	50.1300	50.6900	+1.016%	31,240	+3.788%
2021-07-26	49.5200	50.1800	49.2400	50.1800	+0.844%	11,141	+4.843%
2021-07-23	49.4200	50.0400	49.4200	49.7600	+1.148%	16,488	+5.727%
2021-07-22	49.0200	49.6461	49.0000	49.1950	-0.375%	12,804	+6.942%
2021-07-21	49.5500	49.6500	49.3700	49.3800	-0.644%	59,622	+6.541%
2021-07-20	49.7165	49.8800	49.6896	49.7000	+0.081%	23,097	+5.855%
2021-07-19	50.0200	50.2300	49.4070	49.6600	-1.174%	14,953	+5.940%
2021-07-16	50.1000	50.5550	50.0000	50.2500	+0.480%	17,685	+4.697%
2021-07-15	49.7200	50.0100	49.7200	50.0100	+0.685%	12,976	+5.199%
2021-07-14	49.5100	49.7700	49.5100	49.6700	+0.486%	17,345	+5.919%
2021-07-13	49.5000	49.6500	49.3950	49.4300	-0.303%	8,074	+6.433%
2021-07-12	49.2500	49.6000	49.2477	49.5800	0.000%	14,403	+6.111%
2021-07-09	49.7000	49.7000	49.2200	49.5800	-0.181%	20,205	+6.111%
2021-07-08	49.5600	49.6700	49.4700	49.6700	+0.343%	12,071	+5.919%
2021-07-07	49.4500	49.5000	49.4500	49.5000	+0.040%	46,354	+6.283%
2021-07-06	49.0308	49.4800	49.0308	49.4800	+0.142%	15,374	+6.326%
2021-07-02	49.4500	49.4500	49.2854	49.4100	+0.122%	9,313	+6.476%
2021-07-01	49.3373	49.4845	49.2300	49.3500	+0.448%	37,249	+6.606%
2021-06-30	49.0000	49.2300	49.0000	49.1300	+0.122%	23,807	+7.083%
2021-06-29	49.1700	49.5000	48.9500	49.0700	-0.507%	10,129	+7.214%
2021-06-28	49.1725	49.5000	49.1725	49.3200	+0.183%	9,092	+6.671%
2021-06-25	48.8189	49.2300	48.6750	49.2300	+1.109%	6,187	+6.866%
2021-06-24	48.8100	48.8400	48.4400	48.6900	+0.226%	14,083	+8.051%
2021-06-23	48.6800	48.6800	48.5210	48.5800	-0.634%	11,670	+8.296%
2021-06-22	48.7000	48.9900	48.7000	48.8900	+0.370%	34,232	+7.609%
2021-06-21	48.6500	48.7900	48.4200	48.7100	+0.474%	8,033	+8.007%
2021-06-18	48.9700	49.0600	48.4500	48.4800	-1.202%	30,826	+8.519%
2021-06-17	49.0100	49.3500	48.9100	49.0700	+0.266%	33,382	+7.214%
2021-06-16	49.4200	49.6200	48.9400	48.9400	-1.009%	27,291	+7.499%
2021-06-15	49.2364	49.5700	49.2000	49.4390	-0.083%	92,909	+6.414%
2021-06-14	49.3000	49.4800	49.0194	49.4800	+0.447%	33,585	+6.326%
2021-06-11	49.4100	49.4100	49.0100	49.2600	-1.480%	25,358	+6.801%
2021-06-10	49.9871	50.0100	49.8300	50.0000	+0.341%	25,485	+5.220%
2021-06-09	49.4700	49.9100	49.4400	49.8300	+1.096%	12,334	+5.579%
2021-06-08	50.0800	50.0800	48.9089	49.2900	-1.734%	299,156	+6.736%
2021-06-07	50.2200	50.2800	50.0492	50.1600	-0.158%	482,570	+4.884%
2021-06-04	50.2700	50.5500	50.0600	50.2392	-0.041%	21,000	+4.719%
2021-06-03	50.0100	50.3200	50.0100	50.2600	+0.259%	20,846	+4.676%
2021-06-02	49.8900	50.1300	49.7550	50.1300	+0.562%	15,452	+4.947%
2021-06-01	50.1100	50.1100	49.7500	49.8500	+0.040%	35,561	+5.537%
2021-05-28	49.9784	50.1600	49.8300	49.8300	+0.181%	40,432	+5.579%
2021-05-27	49.9500	49.9800	49.7400	49.7400	-0.181%	12,232	+5.770%
2021-05-26	50.2000	50.2300	49.7500	49.8300	-0.499%	89,741	+5.579%
2021-05-25	50.0200	50.1300	49.8900	50.0800	-0.358%	87,495	+5.052%
2021-05-24	50.3299	50.3500	50.1000	50.2600	+0.540%	17,427	+4.676%
2021-05-21	50.1230	50.3600	49.9900	49.9900	-0.040%	107,366	+5.241%
2021-05-20	50.1100	50.2000	49.8600	50.0100	+0.160%	55,665	+5.199%
2021-05-19	49.7100	49.9300	49.4400	49.9300	+0.241%	176,088	+5.368%
2021-05-18	49.7300	49.8900	49.5500	49.8100	+0.322%	262,828	+5.621%
2021-05-17	50.0500	50.0500	49.5500	49.6500	-0.819%	277,276	+5.962%
2021-05-14	50.1850	50.2500	50.0600	50.0600	+0.280%	356,210	+5.094%
2021-05-13	49.3000	50.0580	49.0500	49.9200	+1.319%	22,624	+5.389%
2021-05-12	50.0800	50.0800	49.2700	49.2700	-1.342%	22,331	+6.779%
2021-05-11	50.0300	50.0300	49.7300	49.9400	-0.339%	24,749	+5.346%
2021-05-10	50.2000	50.3800	50.1100	50.1100	-0.139%	9,193	+4.989%
2021-05-07	50.3069	50.3700	50.1800	50.1800	+0.280%	12,457	+4.843%
2021-05-06	50.0800	50.2500	49.8100	50.0400	+0.180%	17,650	+5.136%
2021-05-05	50.1200	50.1300	49.6100	49.9500	-0.339%	20,213	+5.325%
2021-05-04	50.1500	50.4800	50.0050	50.1200	-0.020%	13,095	+4.968%
2021-05-03	50.4476	50.5300	50.1100	50.1300	-0.120%	73,530	+4.947%
2021-04-30	50.1770	50.2700	50.1000	50.1900	+0.140%	37,613	+4.822%
2021-04-29	50.0825	50.1500	49.8300	50.1200	+0.987%	64,269	+4.968%
2021-04-28	52.0000	52.0000	49.5428	49.6300	-0.421%	134,998	+6.004%
2021-04-27	49.9000	50.0500	49.8100	49.8400	-0.220%	185,103	+5.558%
2021-04-26	49.9400	49.9801	49.8000	49.9500	+0.060%	78,734	+5.325%
2021-04-23	50.1600	50.1600	49.6943	49.9200	-0.180%	87,310	+5.389%
2021-04-22	50.3900	50.6000	49.7950	50.0100	-1.010%	135,097	+5.199%
2021-04-21	50.2850	50.6200	50.1200	50.5200	+0.119%	165,768	+4.137%
2021-04-20	50.0600	50.6300	50.0600	50.4600	+1.001%	23,612	+4.261%
2021-04-19	49.8000	49.9700	49.7500	49.9600	+0.080%	83,274	+5.304%
2021-04-16	49.6500	49.9500	49.5200	49.9200	+0.747%	65,231	+5.389%
2021-04-15	49.4100	49.5684	49.3230	49.5500	+0.855%	10,726	+6.176%
2021-04-14	48.9200	49.1559	48.9200	49.1300	+0.204%	47,705	+7.083%
2021-04-13	48.7300	49.3500	48.5900	49.0300	-0.041%	91,507	+7.302%
2021-04-12	49.1000	49.2700	48.9412	49.0500	+0.102%	39,271	+7.258%
2021-04-09	49.0500	49.1500	48.8724	49.0000	+0.102%	96,116	+7.367%
2021-04-08	49.0000	49.1910	48.6800	48.9500	-0.710%	63,325	+7.477%
2021-04-07	49.1850	49.3000	49.0700	49.3000	+0.061%	460,737	+6.714%
2021-04-06	49.2900	49.4000	48.8951	49.2700	+0.244%	72,980	+6.779%
2021-04-05	48.6901	49.3200	48.6901	49.1500	+0.635%	35,482	+7.040%
2021-04-01	48.2400	48.8800	48.2400	48.8400	+1.202%	33,092	+7.719%
2021-03-31	48.5100	48.6200	48.1400	48.2600	-0.515%	290,499	+9.014%
2021-03-30	48.5200	48.5500	48.1500	48.5100	-0.939%	42,097	+8.452%
2021-03-29	48.4800	49.0800	48.3700	48.9700	+0.513%	34,633	+7.433%
2021-03-26	48.1800	48.7200	48.1800	48.7200	+0.454%	859,778	+7.984%
2021-03-25	48.2900	48.6100	48.2900	48.5000	-0.062%	9,652	+8.474%
2021-03-24	48.3990	48.6700	48.2500	48.5300	+0.414%	17,334	+8.407%
2021-03-23	47.8332	48.5900	47.8332	48.3300	+0.792%	249,981	+8.856%
2021-03-22	48.0800	48.1900	47.8100	47.9500	-0.333%	11,827	+9.718%
2021-03-19	47.6200	48.2100	47.5800	48.1100	+1.220%	134,797	+9.354%
2021-03-18	47.6500	47.6700	47.1250	47.5300	0.000%	11,152	+10.688%
2021-03-17	48.1350	48.1400	47.4600	47.5300	-1.020%	225,759	+10.688%
2021-03-16	47.7600	48.1550	47.5700	48.0200	+1.073%	127,009	+9.559%
2021-03-15	47.3400	47.5300	47.1900	47.5100	+0.699%	95,182	+10.735%
2021-03-12	46.9299	47.6300	46.7000	47.1800	+0.920%	20,671	+11.509%
2021-03-11	48.0100	48.0100	46.5400	46.7500	-2.523%	239,926	+12.535%
2021-03-10	47.7300	48.2000	47.6500	47.9600	+0.503%	127,190	+9.696%
2021-03-09	47.6800	47.8400	47.5500	47.7200	+0.379%	83,225	+10.247%
2021-03-08	46.7900	47.7400	46.7900	47.5400	+1.321%	54,754	+10.665%
2021-03-05	46.2400	47.0300	45.8400	46.9200	+1.493%	35,571	+12.127%
2021-03-04	45.8700	46.8500	45.7300	46.2300	+0.653%	54,066	+13.801%
2021-03-03	45.8600	45.9950	45.3450	45.9300	+0.174%	24,257	+14.544%
2021-03-02	46.2100	46.2100	45.6500	45.8500	-0.326%	1,802,345	+14.744%
2021-03-01	45.6200	46.6000	45.5600	46.0000	+1.433%	755,447	+14.370%
2021-02-26	45.9400	46.1300	45.3500	45.3500	-1.047%	680,693	+16.009%
2021-02-25	46.9400	46.9400	45.6300	45.8300	-0.844%	73,271	+14.794%
2021-02-24	46.5300	46.5300	45.9400	46.2200	-0.666%	36,986	+13.825%
2021-02-23	46.3600	46.6000	46.1200	46.5300	+1.395%	483,703	+13.067%
2021-02-22	47.1700	47.1700	45.2500	45.8900	-2.133%	146,992	+14.644%
2021-02-19	47.9900	47.9900	46.6800	46.8900	-0.992%	745,068	+12.199%
2021-02-18	46.4500	47.4600	46.4500	47.3600	+1.522%	1,396,264	+11.085%
2021-02-17	46.6300	46.9740	46.5100	46.6500	+0.150%	189,319	+12.776%
2021-02-16	46.5100	46.6800	46.5000	46.5800	-0.064%	97,046	+12.945%
2021-02-12	47.0750	47.0800	46.5500	46.6100	-0.724%	442,398	+12.873%
2021-02-11	47.5500	47.5500	46.8100	46.9500	-0.970%	114,218	+12.055%
2021-02-10	47.5400	48.3900	47.3300	47.4100	-0.670%	254,633	+10.968%
2021-02-09	47.7000	47.7300	47.3800	47.7300	-0.728%	60,064	+10.224%
2021-02-08	48.1400	48.4000	47.6000	48.0800	-0.455%	64,453	+9.422%
2021-02-05	48.5000	48.5000	48.1994	48.3000	+0.416%	57,307	+8.923%
2021-02-04	48.1300	48.2100	47.7900	48.1000	+0.564%	18,052	+9.376%
2021-02-03	48.1300	48.6100	47.6800	47.8300	-0.561%	123,541	+9.994%
2021-02-02	47.9600	48.4700	47.9600	48.1000	+0.966%	17,047	+9.376%
2021-02-01	47.5100	48.0000	47.4100	47.6400	-0.168%	46,751	+10.432%
2021-01-29	47.7000	47.9800	47.3800	47.7200	+0.358%	352,710	+10.247%
2021-01-28	47.9200	48.4455	47.5100	47.5500	0.000%	204,628	+10.641%
2021-01-27	48.3700	48.5500	47.5000	47.5500	-1.308%	93,638	+10.641%
2021-01-26	48.5400	48.5400	47.8300	48.1800	-0.639%	251,041	+9.195%
2021-01-25	48.6400	49.2100	48.2700	48.4900	+0.041%	199,820	+8.497%
2021-01-22	48.5300	48.9000	48.4600	48.4700	+0.207%	563,025	+8.541%
2021-01-21	48.1900	48.6500	48.1900	48.3700	-0.124%	732,714	+8.766%
2021-01-20	48.1600	48.6160	48.0000	48.4300	-0.227%	216,463	+8.631%
2021-01-19	48.1600	48.7400	48.0040	48.5400	+0.789%	71,636	+8.385%
2021-01-15	47.4800	48.5650	47.3000	48.1600	+1.219%	215,888	+9.240%
2021-01-14	47.8700	47.9500	47.3900	47.5800	-0.813%	493,751	+10.572%
2021-01-13	48.0200	48.8900	47.4913	47.9700	+0.377%	433,799	+9.673%
2021-01-12	49.4800	49.4800	47.1000	47.7900	-0.438%	453,523	+10.086%
2021-01-11	48.5900	48.5900	47.8450	48.0000	-0.867%	356,150	+9.604%
2021-01-08	48.7500	48.8000	48.2500	48.4200	-0.616%	215,117	+8.653%
2021-01-07	49.3400	49.7875	48.6750	48.7200	-1.056%	251,508	+7.984%
2021-01-06	49.9200	49.9200	49.2100	49.2400	-0.142%	9,210	+6.844%
2021-01-05	49.3700	50.0000	49.0700	49.3100	-0.041%	29,079	+6.692%
2021-01-04	49.8800	49.9000	49.0500	49.3300	-1.537%	11,330	+6.649%
2020-12-31	48.7500	50.1000	48.7500	50.1000	+2.266%	117,080	+5.010%
2020-12-30	48.7550	49.0000	48.7550	48.9900	+0.225%	21,018	+7.389%
2020-12-29	48.8500	49.0000	48.5650	48.8800	-0.204%	46,983	+7.631%
2020-12-28	49.2000	49.2000	48.5000	48.9800	-0.082%	32,624	+7.411%
2020-12-24	48.8500	49.7310	48.6000	49.0200	+0.781%	22,439	+7.324%
2020-12-23	48.7700	49.0000	48.6000	48.6400	-0.450%	26,704	+8.162%
2020-12-22	49.1600	49.1600	48.5400	48.8600	-0.630%	118,080	+7.675%
2020-12-21	49.5000	49.5000	48.5000	49.1700	-0.142%	25,822	+6.996%
2020-12-18	49.8900	49.9000	49.2400	49.2400	-1.323%	31,080	+6.844%
2020-12-17	49.4100	49.9600	49.4100	49.9000	+1.227%	22,259	+5.431%
2020-12-16	49.8700	49.9500	49.2950	49.2950	-0.434%	39,446	+6.725%
2020-12-15	49.7000	49.8900	49.1400	49.5100	+0.979%	20,505	+6.261%
2020-12-14	49.8200	49.8200	48.8200	49.0300	-0.789%	30,347	+7.302%
2020-12-11	49.5000	49.5000	48.8000	49.4200	-0.902%	31,533	+6.455%
2020-12-10	50.3300	50.3300	49.6002	49.8697	-0.717%	30,508	+5.495%
2020-12-09	50.0600	50.2500	50.0600	50.2300	0.000%	17,978	+4.738%

.dark-mode .WhBT1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhBT1W{ color: #333333; background-color: white; border: 2px solid #333333; }AEPPLAmerican Electric Power Company, Inc. Corporate Unitstock NASDAQ

AEPPL
American Electric Power Company, Inc. Corporate Unit
stock NASDAQ