Dark

AEPPZ
American Electric Power Company, Inc. Corporate Units
stock NASDAQ

Inactive

Aug 14, 2023

47.12USD-1.092%(-0.52)2,100,159

Pre-market

0.00USD-100.000%(-47.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-14	47.6600	47.9000	46.9100	47.1200	-1.092%	2,100,159	0.000%
2023-08-11	47.8700	48.1600	47.6400	47.6400	-1.955%	602,341	-1.092%
2023-08-10	49.0000	49.1400	48.4700	48.5900	+0.372%	21,704	-3.025%
2023-08-09	48.0600	48.6500	48.0600	48.4100	+0.896%	200,617	-2.665%
2023-08-08	48.1000	48.2300	47.6000	47.9800	-0.394%	316,466	-1.792%
2023-08-07	48.4100	48.5500	48.0400	48.1700	-0.083%	42,542	-2.180%
2023-08-04	48.7400	49.0000	48.1850	48.2100	-0.802%	15,566	-2.261%
2023-08-03	49.3900	49.3900	48.6000	48.6000	-2.056%	21,648	-3.045%
2023-08-02	49.4719	49.6291	49.4719	49.6200	+0.364%	153,079	-5.038%
2023-08-01	49.6100	49.6350	49.4400	49.4400	-0.603%	202,165	-4.693%
2023-07-31	49.7300	49.8900	49.4600	49.7400	-0.281%	442,379	-5.267%
2023-07-28	49.8800	50.2200	49.7000	49.8800	+0.524%	882,077	-5.533%
2023-07-27	50.2800	50.5500	49.5400	49.6200	-1.469%	415,844	-5.038%
2023-07-26	50.5100	50.6700	49.8950	50.3600	-0.020%	316,733	-6.434%
2023-07-25	50.3000	50.4800	50.2500	50.3700	+0.179%	322,884	-6.452%
2023-07-24	50.2700	50.4800	50.2700	50.2800	-0.159%	18,232	-6.285%
2023-07-21	50.1500	50.4700	50.1500	50.3600	+0.459%	169,148	-6.434%
2023-07-20	49.9200	50.2500	49.9200	50.1300	+0.501%	531,658	-6.004%
2023-07-19	49.7100	50.0600	49.7100	49.8800	+0.161%	714,708	-5.533%
2023-07-18	49.8854	49.9000	49.6800	49.8000	-0.200%	403,279	-5.382%
2023-07-17	49.8900	49.9800	49.8800	49.9000	-0.260%	2,007,850	-5.571%
2023-07-14	50.1000	50.1100	50.0200	50.0300	-0.160%	27,434	-5.817%
2023-07-13	50.0000	50.1150	49.9785	50.1100	+0.030%	1,277,385	-5.967%
2023-07-12	49.9800	50.0950	49.9301	50.0950	+0.330%	1,833,714	-5.939%
2023-07-11	49.4900	49.9300	49.4900	49.9300	+0.665%	103,240	-5.628%
2023-07-10	49.6500	49.6900	49.4600	49.6000	0.000%	204,867	-5.000%
2023-07-07	49.6700	49.6700	49.5900	49.6000	-0.342%	12,078	-5.000%
2023-07-06	49.6200	49.8000	49.6200	49.7700	-0.360%	1,317,223	-5.324%
2023-07-05	49.9000	50.0800	49.9000	49.9500	+0.321%	1,258,080	-5.666%
2023-07-03	49.7300	49.8400	49.7300	49.7900	+0.221%	30,021	-5.363%
2023-06-30	49.3900	49.8800	49.3200	49.6800	+1.058%	85,605	-5.153%
2023-06-29	48.6200	49.3100	48.6200	49.1600	+1.111%	1,147,002	-4.150%
2023-06-28	48.7200	48.9900	48.6200	48.6200	-1.179%	158,482	-3.085%
2023-06-27	49.2700	49.3050	49.0600	49.2000	-0.203%	737,368	-4.228%
2023-06-26	49.2600	49.3800	49.0625	49.3000	+0.407%	155,225	-4.422%
2023-06-23	49.4000	49.4400	49.0700	49.1000	+1.029%	174,795	-4.033%
2023-06-22	49.2800	49.4000	48.6000	48.6000	-1.480%	104,741	-3.045%
2023-06-21	49.0200	49.4800	48.7939	49.3300	0.000%	98,155	-4.480%
2023-06-20	49.8400	49.8400	49.0300	49.3300	+0.041%	27,093	-4.480%
2023-06-16	49.2000	49.3800	49.2000	49.3100	+0.203%	18,603	-4.441%
2023-06-15	48.9900	49.2800	48.9900	49.2100	+0.675%	106,573	-4.247%
2023-06-14	48.8200	49.0100	48.8200	48.8800	+0.287%	54,090	-3.601%
2023-06-13	48.6600	48.9300	48.6600	48.7400	-0.246%	108,807	-3.324%
2023-06-12	48.9300	48.9600	48.7600	48.8600	-0.245%	156,525	-3.561%
2023-06-09	49.1000	49.1600	48.9300	48.9800	-1.130%	74,824	-3.797%
2023-06-08	48.9900	49.5400	48.9900	49.5400	+0.896%	115,496	-4.885%
2023-06-07	48.6200	49.1700	48.6000	49.1000	+0.574%	17,846	-4.033%
2023-06-06	48.8300	48.9100	48.5700	48.8200	0.000%	261,100	-3.482%
2023-06-05	49.0400	49.0400	48.8200	48.8200	+0.164%	337,242	-3.482%
2023-06-02	48.1500	48.8200	48.1000	48.7400	+0.890%	20,633	-3.324%
2023-06-01	48.6300	48.6300	48.0900	48.3100	-1.207%	59,855	-2.463%
2023-05-31	48.1000	48.9000	48.1000	48.9000	+1.526%	133,220	-3.640%
2023-05-30	48.3400	48.3400	48.0100	48.1650	-0.280%	28,486	-2.170%
2023-05-26	48.1248	48.3800	48.1000	48.3000	-0.186%	23,645	-2.443%
2023-05-25	48.4750	48.6300	48.1200	48.3900	-1.124%	42,905	-2.625%
2023-05-24	49.0700	49.0700	48.7500	48.9400	-0.285%	65,894	-3.719%
2023-05-23	49.1051	49.2100	49.0000	49.0800	-0.102%	11,740	-3.993%
2023-05-22	49.1200	49.1500	49.0600	49.1300	-0.122%	11,375	-4.091%
2023-05-19	49.1500	49.1900	49.1200	49.1900	+0.377%	6,399	-4.208%
2023-05-18	48.9900	49.0600	48.9600	49.0051	-0.254%	11,607	-3.847%
2023-05-17	49.0700	49.1400	48.9400	49.1300	-0.203%	62,193	-4.091%
2023-05-16	49.5200	49.5200	49.2000	49.2300	-0.746%	80,770	-4.286%
2023-05-15	50.1900	50.1900	49.5140	49.6000	-0.830%	94,749	-5.000%
2023-05-12	49.9100	50.0150	49.8900	50.0150	+0.476%	7,401	-5.788%
2023-05-11	49.7700	50.0800	49.6600	49.7779	-1.741%	86,807	-5.340%
2023-05-10	50.5600	50.8300	50.5000	50.6600	+0.257%	143,569	-6.988%
2023-05-09	50.4600	50.6450	50.3600	50.5300	-0.257%	4,217	-6.748%
2023-05-08	50.6200	50.7900	50.5618	50.6600	-0.059%	29,641	-6.988%
2023-05-05	50.8400	50.8400	50.4519	50.6900	+0.516%	17,799	-7.043%
2023-05-04	50.5000	50.5650	50.1100	50.4300	+0.119%	19,789	-6.564%
2023-05-03	50.4200	50.6359	50.3700	50.3700	-0.356%	55,752	-6.452%
2023-05-02	50.7600	50.7600	50.3200	50.5500	-0.629%	80,129	-6.785%
2023-05-01	50.8400	51.0700	50.8381	50.8700	+0.059%	5,154	-7.372%
2023-04-28	50.9000	50.9000	50.6100	50.8400	-0.079%	72,121	-7.317%
2023-04-27	50.5200	51.0925	50.5200	50.8800	+0.514%	23,338	-7.390%
2023-04-26	50.7800	50.9300	50.5800	50.6200	-0.939%	10,454	-6.914%
2023-04-25	51.2000	51.2200	51.0400	51.1000	-0.020%	8,223	-7.789%
2023-04-24	51.1600	51.1750	50.8700	51.1100	+0.196%	3,511	-7.807%
2023-04-21	51.1400	51.1700	50.9500	51.0100	-0.098%	7,647	-7.626%
2023-04-20	51.0200	51.1600	50.8400	51.0600	-0.020%	168,870	-7.716%
2023-04-19	50.8642	51.0700	50.8100	51.0700	+0.829%	224,273	-7.734%
2023-04-18	51.3500	51.3500	50.5600	50.6500	-0.335%	56,888	-6.969%
2023-04-17	50.8500	51.3300	50.7800	50.8200	+0.020%	69,832	-7.281%
2023-04-14	51.0000	51.0000	50.5100	50.8100	-0.431%	6,261	-7.262%
2023-04-13	49.9500	51.1671	49.9500	51.0300	-0.176%	59,872	-7.662%
2023-04-12	51.1700	51.2900	51.0740	51.1200	-0.254%	10,569	-7.825%
2023-04-11	50.1300	51.3700	50.1300	51.2500	+0.156%	9,381	-8.059%
2023-04-10	51.8200	51.8200	51.0000	51.1700	-0.195%	11,955	-7.915%
2023-04-06	51.1200	51.4800	51.1200	51.2700	+0.293%	11,019	-8.094%
2023-04-05	50.5700	51.2900	50.5700	51.1200	+1.328%	129,598	-7.825%
2023-04-04	50.5600	50.5600	50.2200	50.4500	-0.434%	7,353	-6.601%
2023-04-03	50.1500	50.6700	50.0500	50.6700	+0.636%	29,876	-7.006%
2023-03-31	50.3800	50.3800	50.0700	50.3500	+0.279%	66,728	-6.415%
2023-03-30	50.0500	50.2200	49.6800	50.2100	+0.521%	305,291	-6.154%
2023-03-29	50.1700	50.1700	49.7801	49.9500	+0.281%	70,391	-5.666%
2023-03-28	49.7050	49.9200	49.6255	49.8100	+0.469%	14,596	-5.401%
2023-03-27	49.6600	50.0400	49.5626	49.5776	-0.065%	22,469	-4.957%
2023-03-24	48.7000	49.8100	48.7000	49.6100	+1.931%	15,446	-5.019%
2023-03-23	48.9700	49.2100	48.6500	48.6700	+0.185%	29,613	-3.185%
2023-03-22	49.7200	49.7200	48.5800	48.5800	-1.680%	84,169	-3.005%
2023-03-21	50.4500	50.4500	49.2500	49.4100	-1.984%	60,942	-4.635%
2023-03-20	50.1400	50.5000	50.0900	50.4100	+1.063%	175,335	-6.526%
2023-03-17	50.3200	50.3200	49.8220	49.8800	-1.110%	10,260	-5.533%
2023-03-16	50.2350	50.6300	50.1300	50.4400	+0.278%	10,234	-6.582%
2023-03-15	49.8600	50.6000	49.6980	50.3000	+0.701%	58,345	-6.322%
2023-03-14	49.7279	50.0500	49.6100	49.9500	+0.604%	4,863	-5.666%
2023-03-13	48.8800	49.8630	48.8800	49.6500	+1.223%	103,925	-5.096%
2023-03-10	49.3300	49.4200	48.7900	49.0500	-0.789%	62,307	-3.935%
2023-03-09	49.5800	49.7299	49.2100	49.4400	-0.323%	100,499	-4.693%
2023-03-08	49.3670	49.6000	49.3670	49.6000	+0.385%	13,710	-5.000%
2023-03-07	49.4300	49.5500	49.3000	49.4100	-0.403%	421,228	-4.635%
2023-03-06	49.5900	49.6200	49.5100	49.6100	+0.384%	35,619	-5.019%
2023-03-03	49.1250	49.4300	49.0300	49.4200	+0.570%	350,840	-4.654%
2023-03-02	48.6400	49.1698	48.6400	49.1400	+0.872%	4,076	-4.111%
2023-03-01	49.1400	49.1400	48.4700	48.7150	-1.207%	1,386,426	-3.274%
2023-02-28	49.5892	49.8700	49.1080	49.3100	-0.894%	2,007,396	-4.441%
2023-02-27	50.0600	50.1071	49.7000	49.7549	-0.331%	120,152	-5.296%
2023-02-24	49.8300	49.9900	49.6000	49.9200	-0.060%	6,594	-5.609%
2023-02-23	49.5500	50.0700	49.5500	49.9500	+0.040%	91,875	-5.666%
2023-02-22	50.0400	50.1000	49.9300	49.9300	-0.100%	557,936	-5.628%
2023-02-21	50.3300	50.3300	49.8600	49.9800	-1.274%	32,894	-5.722%
2023-02-17	49.9802	50.6600	49.9802	50.6250	+1.311%	206,315	-6.923%
2023-02-16	50.2000	50.2000	49.8400	49.9700	-0.537%	112,866	-5.703%
2023-02-15	49.7300	50.2400	49.7300	50.2400	+0.440%	27,732	-6.210%
2023-02-14	50.3000	50.4200	49.9700	50.0200	-0.299%	319,703	-5.798%
2023-02-13	50.1700	50.3600	50.1000	50.1700	-1.045%	198,680	-6.079%
2023-02-10	50.4495	50.8110	50.4495	50.7000	+0.976%	15,390	-7.061%
2023-02-09	50.5600	50.6600	50.2100	50.2100	-0.495%	47,785	-6.154%
2023-02-08	50.6900	50.7900	50.4200	50.4600	-1.026%	60,205	-6.619%
2023-02-07	50.7100	50.9833	50.5000	50.9833	-0.072%	622,957	-7.578%
2023-02-06	50.9650	51.0401	50.8000	51.0200	-0.167%	88,844	-7.644%
2023-02-03	51.3300	51.3300	50.8275	51.1055	-1.411%	23,580	-7.799%
2023-02-02	51.9500	52.0700	51.5650	51.8371	+0.498%	65,960	-9.100%
2023-02-01	51.4279	51.9100	51.3101	51.5800	+0.253%	886,362	-8.647%
2023-01-31	51.2600	51.5000	51.1000	51.4500	-0.058%	978,037	-8.416%
2023-01-30	51.3750	51.6600	51.3750	51.4800	+0.148%	5,333	-8.469%
2023-01-27	51.4200	51.4200	51.2400	51.4040	-0.225%	15,670	-8.334%
2023-01-26	51.2618	51.5199	51.2618	51.5199	+0.429%	754,134	-8.540%
2023-01-25	51.1750	51.3000	51.0000	51.3000	-0.019%	51,803	-8.148%
2023-01-24	51.2020	51.3200	51.1900	51.3100	-0.156%	5,671	-8.166%
2023-01-23	51.2550	51.5413	51.1553	51.3900	+0.710%	62,605	-8.309%
2023-01-20	50.8500	51.0500	50.5750	51.0278	-0.190%	22,048	-7.658%
2023-01-19	51.2900	51.2900	51.0200	51.1250	-0.361%	58,675	-7.834%
2023-01-18	52.0300	52.1200	51.3100	51.3100	-1.528%	11,260	-8.166%
2023-01-17	52.3599	52.3599	52.0000	52.1061	-0.046%	4,960	-9.569%
2023-01-13	52.1500	52.2580	52.0600	52.1300	-0.780%	11,565	-9.611%
2023-01-12	53.1254	53.1254	52.5112	52.5400	-0.624%	678,454	-10.316%
2023-01-11	53.4400	53.4700	52.7000	52.8700	+0.066%	65,065	-10.876%
2023-01-10	52.8400	53.0500	52.5600	52.8352	-0.760%	3,791	-10.817%
2023-01-09	53.2099	53.2500	52.9200	53.2400	+1.197%	5,653	-11.495%
2023-01-06	52.2100	53.1700	52.2100	52.6100	+1.623%	3,588	-10.435%
2023-01-05	52.0450	52.0450	51.7700	51.7700	-0.843%	9,542	-8.982%
2023-01-04	51.5200	52.6000	51.5200	52.2100	+0.694%	57,769	-9.749%
2023-01-03	51.0000	52.1086	50.9500	51.8500	+0.523%	27,435	-9.122%
2022-12-30	52.3200	52.4356	51.5800	51.5800	-1.725%	4,156	-8.647%
2022-12-29	52.1301	52.4855	52.1000	52.4855	+0.779%	6,370	-10.223%
2022-12-28	52.2600	52.5950	52.0726	52.0800	-0.611%	8,042	-9.524%
2022-12-27	52.3700	52.4321	52.0500	52.4000	+0.441%	8,901	-10.076%
2022-12-23	51.6700	52.1800	51.6550	52.1700	+0.987%	6,696	-9.680%
2022-12-22	51.9750	52.0218	51.1000	51.6600	-0.777%	12,287	-8.788%
2022-12-21	51.5600	52.0646	51.5600	52.0646	+0.998%	56,404	-9.497%
2022-12-20	51.5900	51.7300	51.5000	51.5500	-0.232%	5,966	-8.594%
2022-12-19	51.6300	52.0000	51.4201	51.6700	+0.213%	34,807	-8.806%
2022-12-16	51.6100	52.3900	51.3700	51.5600	+3.120%	155,037	-8.611%
2022-12-15	53.0000	53.3888	50.0000	50.0000	-6.437%	19,044	-5.760%
2022-12-14	53.9800	53.9800	53.4400	53.4400	+0.338%	4,189	-11.826%
2022-12-13	54.0200	54.5600	53.1700	53.2601	+0.094%	5,251	-11.529%
2022-12-12	52.6300	53.3000	52.5100	53.2100	+1.217%	65,961	-11.445%
2022-12-09	53.3400	53.3700	52.4850	52.5700	-1.007%	56,464	-10.367%
2022-12-08	52.8250	53.2604	52.8250	53.1050	+0.864%	96,761	-11.270%
2022-12-07	53.0000	53.4500	52.6500	52.6500	+0.324%	7,925	-10.503%
2022-12-06	52.1000	52.4899	52.1000	52.4800	+1.157%	4,757	-10.213%
2022-12-05	52.3900	52.3900	51.7500	51.8800	-1.056%	17,995	-9.175%
2022-12-02	52.2081	52.4337	51.9500	52.4337	-0.552%	6,490	-10.134%
2022-12-01	53.1300	53.1500	52.5400	52.7250	-0.180%	4,849	-10.631%
2022-11-30	51.7900	52.8200	51.7200	52.8200	+2.364%	12,372	-10.791%
2022-11-29	52.0167	52.2999	51.6000	51.6000	-0.922%	6,487	-8.682%
2022-11-28	54.6600	54.6600	51.8200	52.0800	-0.287%	6,397	-9.524%
2022-11-25	52.3900	52.6700	52.2300	52.2300	-0.381%	16,494	-9.784%
2022-11-23	51.9918	52.4300	51.8600	52.4300	+1.275%	5,159	-10.128%
2022-11-22	52.2600	52.2600	51.6500	51.7700	+0.174%	4,500	-8.982%
2022-11-21	50.9301	51.8200	50.9300	51.6800	+1.274%	12,532	-8.824%
2022-11-18	50.0000	51.3400	49.9600	51.0300	+2.265%	16,722	-7.662%
2022-11-17	50.0000	50.5700	49.8600	49.9000	-0.598%	120,223	-5.571%
2022-11-16	50.1600	50.6727	49.8200	50.2000	+0.525%	13,393	-6.135%
2022-11-15	50.2000	50.6100	49.7400	49.9380	-0.482%	21,749	-5.643%
2022-11-14	50.5100	50.6303	49.6900	50.1800	-0.644%	20,853	-6.098%
2022-11-11	51.0000	51.0000	50.2717	50.5050	-0.951%	3,461	-6.702%
2022-11-10	50.5700	51.0300	50.5700	50.9900	+1.070%	387,244	-7.590%
2022-11-09	50.9100	50.9100	50.4000	50.4500	-0.350%	6,285	-6.601%
2022-11-08	50.6000	50.8100	50.4260	50.6272	+0.925%	329,762	-6.928%
2022-11-07	50.5200	50.6736	49.7100	50.1630	-1.001%	312,113	-6.066%
2022-11-04	50.7481	50.7481	50.1500	50.6700	+0.337%	4,715	-7.006%
2022-11-03	49.9100	50.7200	49.9100	50.5000	+0.498%	4,499	-6.693%
2022-11-02	50.1400	50.9775	50.1400	50.2500	-0.119%	541,347	-6.229%
2022-11-01	50.2400	50.7200	50.0500	50.3100	+1.187%	36,319	-6.341%
2022-10-31	50.7600	50.7600	49.7200	49.7200	-2.203%	41,093	-5.229%
2022-10-28	50.4100	51.2000	50.2700	50.8400	+1.558%	13,961	-7.317%
2022-10-27	50.3700	50.4600	49.8800	50.0600	-0.100%	3,981	-5.873%
2022-10-26	50.3600	50.3600	50.0000	50.1100	+0.310%	25,482	-5.967%
2022-10-25	49.9050	50.2900	49.8500	49.9550	+1.845%	20,357	-5.675%
2022-10-24	49.3400	49.5850	49.0501	49.0501	+0.082%	9,639	-3.935%
2022-10-21	48.6400	49.3800	48.6400	49.0100	+1.208%	3,941	-3.856%
2022-10-20	49.1612	49.2200	48.1900	48.4250	-1.894%	37,666	-2.695%
2022-10-19	49.4100	49.6500	49.0200	49.3600	-0.745%	6,463	-4.538%
2022-10-18	49.8600	49.8600	49.1600	49.7305	+1.740%	84,973	-5.249%
2022-10-17	48.9600	50.5600	48.7873	48.8800	+0.493%	16,784	-3.601%
2022-10-14	49.1700	49.3000	48.4598	48.6400	-0.185%	110,978	-3.125%
2022-10-13	47.6050	49.1900	47.6050	48.7300	+2.413%	9,498	-3.304%
2022-10-12	48.7200	48.7500	47.5820	47.5820	-3.465%	5,944	-0.971%
2022-10-11	49.0400	49.4000	48.5997	49.2900	+0.582%	207,836	-4.403%
2022-10-10	48.1200	49.1100	48.1200	49.0050	+1.355%	385,142	-3.847%
2022-10-07	48.6500	49.0500	48.3250	48.3500	-0.543%	279,694	-2.544%
2022-10-06	50.0000	50.0000	48.6100	48.6140	-2.772%	28,305	-3.073%
2022-10-05	50.8600	51.0750	50.0000	50.0000	-1.884%	8,617	-5.760%
2022-10-04	50.9100	51.1500	50.8350	50.9600	+1.534%	616,267	-7.535%
2022-10-03	51.1500	51.1500	49.9100	50.1900	+1.394%	54,824	-6.117%
2022-09-30	50.5500	50.5500	49.0700	49.5000	-1.551%	343,519	-4.808%
2022-09-29	50.8500	50.8500	50.2400	50.2800	-3.752%	64,050	-6.285%
2022-09-28	51.9400	52.2400	51.7100	52.2400	+0.636%	185,371	-9.801%
2022-09-27	52.7200	52.7400	51.5440	51.9100	-1.704%	183,008	-9.228%
2022-09-26	53.1500	53.4300	52.1500	52.8100	-1.290%	60,150	-10.774%
2022-09-23	53.5000	53.6800	53.0700	53.5000	-0.852%	263,818	-11.925%
2022-09-22	53.8750	54.2640	53.7900	53.9600	-0.827%	17,915	-12.676%
2022-09-21	54.3500	55.0600	54.2500	54.4100	+0.110%	69,607	-13.398%
2022-09-20	54.5600	54.7700	53.9900	54.3500	-0.385%	238,615	-13.303%
2022-09-19	54.2400	54.5650	54.1850	54.5600	-0.420%	41,335	-13.636%
2022-09-16	54.7050	54.9450	54.4900	54.7900	+0.201%	112,440	-13.999%
2022-09-15	54.9000	55.0700	54.5423	54.6800	-1.743%	13,395	-13.826%
2022-09-14	55.7000	56.0350	55.6300	55.6500	+0.306%	23,462	-15.328%
2022-09-13	56.6200	56.6200	55.4800	55.4800	-2.186%	2,755	-15.068%
2022-09-12	56.7600	56.9860	56.4700	56.7200	+0.443%	2,050	-16.925%
2022-09-09	56.2600	56.6700	56.1900	56.4700	+0.875%	168,537	-16.557%
2022-09-08	56.1800	56.6374	55.9800	55.9800	-0.920%	274,867	-15.827%
2022-09-07	55.2000	56.7400	55.2000	56.5000	+2.059%	5,645	-16.602%
2022-09-06	55.1900	55.8650	55.1900	55.3600	+0.563%	54,118	-14.884%
2022-09-02	55.9300	56.2500	54.9800	55.0500	-1.043%	2,696	-14.405%
2022-09-01	54.8800	55.6982	54.8800	55.6300	+0.944%	357,796	-15.298%
2022-08-31	55.1500	55.2100	54.7187	55.1100	-0.289%	54,335	-14.498%
2022-08-30	56.0600	56.0600	54.9800	55.2700	-0.558%	80,769	-14.746%
2022-08-29	55.8600	56.2200	55.5800	55.5800	-0.679%	2,575	-15.221%
2022-08-26	55.8150	56.0944	55.3816	55.9600	-0.096%	5,044	-15.797%
2022-08-25	55.5000	56.0136	55.4900	56.0136	+0.980%	5,936	-15.878%
2022-08-24	55.6400	55.6400	55.2300	55.4700	-0.072%	4,042	-15.053%
2022-08-23	55.8200	55.9361	55.5000	55.5100	-0.769%	36,700	-15.114%
2022-08-22	56.6700	56.9000	55.9400	55.9400	-1.288%	8,829	-15.767%
2022-08-19	56.6600	57.0000	56.5500	56.6700	+0.084%	2,132	-16.852%
2022-08-18	56.5657	56.7900	56.5657	56.6225	+0.199%	5,408	-16.782%
2022-08-17	56.9600	56.9600	56.5100	56.5100	+0.050%	8,888	-16.617%
2022-08-16	56.6800	57.0000	56.4600	56.4820	-0.252%	406,824	-16.575%
2022-08-15	56.3750	56.7068	56.3750	56.6247	+0.666%	52,597	-16.785%
2022-08-12	55.7700	56.3500	55.5000	56.2500	+1.351%	43,602	-16.231%
2022-08-11	55.6500	56.0300	55.5000	55.5000	-0.981%	15,462	-15.099%
2022-08-10	56.1400	56.1400	55.9500	56.0500	+0.089%	4,755	-15.932%
2022-08-09	56.0200	56.0654	55.9800	56.0000	+0.629%	85,702	-15.857%
2022-08-08	55.7000	56.2400	55.6500	55.6500	+0.347%	1,172	-15.328%
2022-08-05	55.3100	55.4576	55.1600	55.4576	-0.292%	2,849	-15.034%
2022-08-04	56.9400	56.9400	55.5400	55.6200	+0.072%	131,267	-15.282%
2022-08-03	54.5700	55.5800	54.5700	55.5800	+0.725%	31,341	-15.221%
2022-08-02	55.3900	55.6000	55.0000	55.1800	-0.325%	42,634	-14.607%
2022-08-01	55.2500	55.3600	54.9300	55.3600	+0.145%	6,363	-14.884%
2022-07-29	54.9700	55.3900	54.9000	55.2800	+1.060%	124,199	-14.761%
2022-07-28	54.1200	54.8560	54.1200	54.7000	+1.053%	7,023	-13.857%
2022-07-27	53.9900	54.2900	53.4100	54.1300	-0.478%	15,585	-12.950%
2022-07-26	54.5000	54.5000	54.0300	54.3900	+0.536%	5,248	-13.366%
2022-07-25	53.4100	54.1600	53.4100	54.1000	+1.103%	104,840	-12.902%
2022-07-22	53.0500	53.5150	53.0300	53.5100	+1.058%	305,462	-11.942%
2022-07-21	52.8800	52.9570	52.6501	52.9500	+0.227%	106,960	-11.010%
2022-07-20	52.6800	53.2412	52.6500	52.8300	-0.283%	206,508	-10.808%
2022-07-19	53.2200	53.5599	52.8000	52.9800	-0.113%	12,369	-11.061%
2022-07-18	53.4800	54.5600	53.0000	53.0400	-0.767%	14,426	-11.161%
2022-07-15	53.7000	53.7000	53.3860	53.4500	+0.216%	4,277	-11.843%
2022-07-14	52.8100	53.4200	52.8100	53.3350	-0.028%	7,217	-11.653%
2022-07-13	53.2700	53.7600	53.2100	53.3500	-0.205%	52,485	-11.678%
2022-07-12	53.8600	53.8600	53.4598	53.4598	-0.112%	15,960	-11.859%
2022-07-11	53.6500	53.8840	53.4300	53.5200	-0.224%	4,139	-11.958%
2022-07-08	53.4017	53.6400	53.1682	53.6400	-0.019%	101,287	-12.155%
2022-07-07	53.5400	53.6896	53.4410	53.6500	0.000%	105,671	-12.171%
2022-07-06	52.9500	53.6500	52.9500	53.6500	+1.284%	3,151	-12.171%
2022-07-05	54.5300	54.5300	52.7800	52.9700	-3.743%	6,747	-11.044%
2022-07-01	54.4050	55.0300	54.2150	55.0300	+1.382%	3,917	-14.374%
2022-06-30	53.2500	54.4000	53.2500	54.2800	+0.593%	179,572	-13.191%
2022-06-29	54.1100	54.1200	53.5400	53.9600	+0.305%	5,429	-12.676%
2022-06-28	53.9826	54.1100	53.7958	53.7958	+0.694%	3,888	-12.410%
2022-06-27	53.6900	53.7000	53.3513	53.4250	+0.821%	2,917	-11.802%
2022-06-24	52.5700	53.3100	52.5300	52.9900	+0.397%	21,727	-11.078%
2022-06-23	52.4350	53.8700	52.4350	52.7804	+1.209%	361,547	-10.724%
2022-06-22	51.5900	52.3700	51.5900	52.1500	+0.525%	1,078,259	-9.645%
2022-06-21	51.4974	51.9200	51.3500	51.8775	+1.008%	426,823	-9.171%
2022-06-17	51.5000	51.5000	50.7600	51.3600	-0.796%	627,036	-8.255%
2022-06-16	51.5900	51.7720	51.5150	51.7720	-0.877%	5,603	-8.986%
2022-06-15	52.1350	52.2600	51.2500	52.2300	+0.500%	241,079	-9.784%
2022-06-14	53.2000	53.2000	51.4600	51.9700	-1.795%	13,890	-9.332%
2022-06-13	54.4700	54.4700	52.5300	52.9200	-3.956%	25,487	-10.960%
2022-06-10	54.6490	55.1000	54.4700	55.1000	+0.529%	58,282	-14.483%
2022-06-09	56.1161	56.1800	54.8100	54.8100	-2.003%	46,598	-14.030%
2022-06-08	56.3350	56.5200	55.9300	55.9300	-1.428%	46,491	-15.752%
2022-06-07	56.6900	56.7400	55.9901	56.7400	+0.071%	57,964	-16.955%
2022-06-06	56.5000	56.7500	56.3600	56.7000	+0.035%	2,121	-16.896%
2022-06-03	56.7348	56.7348	56.1077	56.6800	-0.281%	64,470	-16.867%
2022-06-02	56.2189	56.8400	56.0600	56.8400	+0.371%	55,559	-17.101%
2022-06-01	56.6100	56.6300	56.2700	56.6300	-0.440%	13,233	-16.793%
2022-05-31	56.6399	57.2000	56.6399	56.8800	-0.211%	56,054	-17.159%
2022-05-27	57.1200	57.1700	56.8900	57.0000	+0.229%	28,103	-17.333%
2022-05-26	57.0066	57.0800	56.6230	56.8700	+0.176%	616,320	-17.144%
2022-05-25	56.4300	57.5800	56.2900	56.7700	+0.230%	680,560	-16.998%
2022-05-24	55.5500	56.7600	55.1800	56.6400	+1.971%	38,234	-16.808%
2022-05-23	55.7500	56.0500	55.5450	55.5450	+0.009%	6,393	-15.168%
2022-05-20	55.2500	55.5400	54.8000	55.5400	+0.580%	13,822	-15.160%
2022-05-19	55.0000	55.3300	54.6838	55.2200	-0.505%	5,947	-14.669%
2022-05-18	55.6300	56.0100	55.3800	55.5000	+0.380%	9,030	-15.099%
2022-05-17	55.2700	55.7050	54.8500	55.2900	+0.710%	12,571	-14.777%
2022-05-16	55.2200	55.6600	54.9000	54.9000	-0.218%	6,776	-14.171%
2022-05-13	54.3900	55.1000	54.3900	55.0200	+0.751%	18,416	-14.358%
2022-05-12	55.7000	55.7000	54.3000	54.6100	-2.534%	2,064,754	-13.715%
2022-05-11	56.2500	56.7600	55.6500	56.0300	+0.412%	218,106	-15.902%
2022-05-10	56.4900	56.7921	55.6200	55.8000	-0.375%	10,300	-15.556%
2022-05-09	56.0600	56.3500	56.0000	56.0100	+0.448%	89,890	-15.872%
2022-05-06	56.0200	56.1655	55.5520	55.7600	+0.009%	56,991	-15.495%
2022-05-05	55.8600	56.2500	55.7550	55.7550	-0.792%	199,892	-15.487%
2022-05-04	55.7600	56.3000	55.7600	56.2000	+1.591%	3,679	-16.157%
2022-05-03	55.7500	55.8138	55.0800	55.3200	+0.290%	10,506	-14.823%
2022-05-02	56.0000	56.0000	54.8300	55.1600	-1.500%	9,591	-14.576%
2022-04-29	56.6600	56.6600	55.5500	56.0000	-2.166%	69,625	-15.857%
2022-04-28	56.1800	57.3200	56.1800	57.2400	+2.746%	16,718	-17.680%
2022-04-27	55.9200	56.4800	55.7100	55.7100	-0.677%	925,487	-15.419%
2022-04-26	56.5000	56.6950	55.9700	56.0900	-0.426%	78,325	-15.992%
2022-04-25	55.7800	56.4900	55.6500	56.3300	+0.142%	4,684	-16.350%
2022-04-22	56.6210	56.7520	56.0100	56.2500	-1.038%	7,184	-16.231%
2022-04-21	57.6500	57.8000	56.8400	56.8400	-1.302%	1,711,451	-17.101%
2022-04-20	57.3995	57.7300	57.1700	57.5900	+0.524%	6,556	-18.180%
2022-04-19	57.0000	57.6200	56.9400	57.2900	+1.041%	3,906	-17.752%
2022-04-18	57.3100	57.3100	56.7000	56.7000	-1.374%	54,450	-16.896%
2022-04-14	56.9948	57.4900	56.9948	57.4900	+0.325%	22,923	-18.038%
2022-04-13	57.7299	57.7299	57.0000	57.3036	-0.020%	2,087	-17.771%
2022-04-12	57.5200	57.7700	57.0500	57.3150	+0.871%	333,882	-17.788%
2022-04-11	58.0000	58.0000	56.7500	56.8200	-3.038%	112,903	-17.071%
2022-04-08	57.9200	58.6500	57.6300	58.6000	+1.017%	11,796	-19.590%
2022-04-07	57.5100	58.2300	57.5000	58.0100	-0.412%	54,985	-18.773%
2022-04-06	56.7800	58.3800	56.7800	58.2500	+3.024%	58,142	-19.107%
2022-04-05	56.8000	57.0950	56.5100	56.5400	-0.317%	71,835	-16.661%
2022-04-04	56.7000	56.8000	56.2500	56.7200	+0.194%	27,449	-16.925%
2022-04-01	56.2500	56.6100	55.7500	56.6100	+1.325%	150,452	-16.764%
2022-03-31	56.5400	56.7000	55.8700	55.8700	-0.232%	64,711	-15.661%
2022-03-30	56.2200	56.2200	55.1600	56.0000	-0.885%	39,528	-15.857%
2022-03-29	55.0300	56.5000	55.0300	56.5000	+1.894%	164,021	-16.602%
2022-03-28	55.0700	55.4900	54.9900	55.4500	+0.727%	206,191	-15.023%
2022-03-25	55.0700	55.3750	55.0500	55.0500	+0.182%	9,365	-14.405%
2022-03-24	54.9800	55.3400	54.7500	54.9500	+1.365%	35,708	-14.249%
2022-03-23	54.8100	55.0600	54.2100	54.2100	-0.968%	16,619	-13.079%
2022-03-22	54.4400	54.7400	54.4400	54.7400	+0.588%	58,543	-13.920%
2022-03-21	54.0000	54.6600	54.0000	54.4200	+0.499%	16,321	-13.414%
2022-03-18	54.5300	54.6400	54.0000	54.1500	-0.842%	446,310	-12.982%
2022-03-17	55.0800	55.0800	54.6000	54.6100	-1.533%	223,018	-13.715%
2022-03-16	55.0900	55.4900	54.1062	55.4600	+0.054%	276,230	-15.038%
2022-03-15	54.7500	55.4600	54.5600	55.4300	+1.205%	48,331	-14.992%
2022-03-14	54.8650	55.0200	54.3500	54.7700	-0.328%	134,623	-13.968%
2022-03-11	55.0001	55.0301	54.7500	54.9500	-0.073%	25,541	-14.249%
2022-03-10	54.6400	54.9900	54.2600	54.9900	+0.109%	112,181	-14.312%
2022-03-09	54.5304	55.1500	54.4864	54.9300	-0.435%	217,429	-14.218%
2022-03-08	55.4200	55.4900	54.4800	55.1700	-0.298%	71,397	-14.591%
2022-03-07	54.5000	55.6400	54.4900	55.3350	+0.408%	211,838	-14.846%
2022-03-04	54.2200	55.7500	54.2200	55.1100	+1.641%	621,115	-14.498%
2022-03-03	53.5700	54.4400	52.9400	54.2200	+2.090%	71,213	-13.095%
2022-03-02	52.5300	53.2900	52.5300	53.1100	+0.625%	48,725	-11.278%
2022-03-01	53.0500	53.4100	52.6200	52.7800	+0.495%	153,631	-10.724%
2022-02-28	52.3500	54.5400	52.3300	52.5200	-0.209%	53,532	-10.282%
2022-02-25	51.9800	52.6300	51.4801	52.6300	+2.793%	203,677	-10.469%
2022-02-24	50.5299	54.1700	50.5299	51.2000	+2.257%	139,062	-7.969%
2022-02-23	50.5000	51.0000	50.0700	50.0700	-1.008%	69,410	-5.892%

.dark-mode .Jb5Tlt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jb5Tlt{ color: #333333; background-color: white; border: 2px solid #333333; }AEPPZAmerican Electric Power Company, Inc. Corporate Unitsstock NASDAQ

AEPPZ
American Electric Power Company, Inc. Corporate Units
stock NASDAQ