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 |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 1.23 | -0.02 | -1.60% | 1.23 | 1.23 | 1.18 | 16,305 |
| Dec 19 2024 | 1.25 | 0.01 | 0.81% | 1.20 | 1.25 | 1.17 | 27,726 |
| Dec 18 2024 | 1.24 | -0.02 | -1.59% | 1.23 | 1.29 | 1.20 | 187,183 |
| Dec 17 2024 | 1.26 | 0.04 | 3.28% | 1.24 | 1.27 | 1.21 | 107,800 |
| Dec 16 2024 | 1.22 | 0.03 | 2.52% | 1.16 | 1.24 | 1.14 | 182,230 |
| Dec 13 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.14 | 65,281 |
| Dec 12 2024 | 1.19 | 0.02 | 1.71% | 1.14 | 1.20 | 1.14 | 55,452 |
| Dec 11 2024 | 1.17 | 0.01 | 0.86% | 1.15 | 1.18 | 1.13 | 157,239 |
| Dec 10 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.19 | 1.15 | 173,985 |
| Dec 09 2024 | 1.17 | -0.06 | -4.88% | 1.20 | 1.21 | 1.16 | 154,244 |
| Dec 06 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 1.17 | 62,638 |
| Dec 05 2024 | 1.22 | 0.02 | 1.67% | 1.21 | 1.24 | 1.19 | 123,745 |
| Dec 04 2024 | 1.20 | -0.03 | -2.44% | 1.22 | 1.22 | 1.19 | 89,832 |
| Dec 03 2024 | 1.23 | 0.02 | 1.65% | 1.25 | 1.25 | 1.18 | 113,004 |
| Dec 02 2024 | 1.21 | -0.03 | -2.42% | 1.26 | 1.30 | 1.21 | 143,066 |
| Nov 29 2024 | 1.24 | 0.10 | 8.77% | 1.17 | 1.24 | 1.16 | 745,600 |
| Nov 28 2024 | 1.14 | -0.03 | -2.56% | 1.18 | 1.19 | 1.14 | 46,845 |
| Nov 27 2024 | 1.17 | 0.02 | 1.74% | 1.13 | 1.20 | 1.13 | 203,576 |
| Nov 26 2024 | 1.15 | 0.08 | 7.48% | 1.09 | 1.15 | 1.04 | 137,916 |
| Nov 25 2024 | 1.07 | -0.02 | -1.83% | 1.01 | 1.10 | 0.98 | 516,504 |
| Nov 22 2024 | 1.09 | -0.02 | -1.80% | 1.13 | 1.13 | 1.09 | 94,086 |
| Nov 21 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.12 | 1.09 | 89,832 |
| Nov 20 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.12 | 1.07 | 344,879 |
| Nov 19 2024 | 1.10 | -0.06 | -5.17% | 1.12 | 1.13 | 1.05 | 244,796 |
| Nov 18 2024 | 1.16 | -0.03 | -2.52% | 1.20 | 1.20 | 1.12 | 193,612 |
| Nov 15 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.22 | 1.16 | 348,617 |
| Nov 14 2024 | 1.20 | -0.07 | -5.51% | 1.27 | 1.27 | 1.19 | 178,720 |
| Nov 13 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.30 | 1.22 | 238,092 |
| Nov 12 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.30 | 1.27 | 20,690 |
| Nov 11 2024 | 1.29 | 0.06 | 4.88% | 1.23 | 1.31 | 1.21 | 103,815 |
| Nov 08 2024 | 1.23 | -0.04 | -3.15% | 1.29 | 1.29 | 1.23 | 46,952 |
| Nov 07 2024 | 1.27 | 0.03 | 2.42% | 1.24 | 1.27 | 1.22 | 39,673 |
| Nov 06 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.24 | 1.20 | 228,909 |
| Nov 05 2024 | 1.23 | 0.06 | 5.13% | 1.17 | 1.23 | 1.17 | 74,543 |
| Nov 04 2024 | 1.17 | -0.06 | -4.88% | 1.22 | 1.23 | 1.17 | 239,162 |
| Nov 01 2024 | 1.23 | 0.01 | 0.82% | 1.26 | 1.26 | 1.19 | 95,076 |
| Oct 31 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.26 | 1.21 | 446,558 |
| Oct 30 2024 | 1.24 | -0.04 | -3.13% | 1.28 | 1.29 | 1.24 | 186,692 |
| Oct 29 2024 | 1.28 | -0.05 | -3.76% | 1.30 | 1.31 | 1.28 | 118,175 |
| Oct 28 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.33 | 1.28 | 73,298 |
| Oct 25 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.32 | 1.30 | 101,000 |
| Oct 24 2024 | 1.33 | 0.01 | 0.76% | 1.32 | 1.33 | 1.31 | 13,453 |
| Oct 23 2024 | 1.32 | 0.01 | 0.76% | 1.32 | 1.33 | 1.30 | 23,897 |
| Oct 22 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.35 | 1.30 | 61,760 |
| Oct 21 2024 | 1.35 | 0.01 | 0.75% | 1.35 | 1.37 | 1.34 | 50,986 |
| Oct 18 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.34 | 1.33 | 29,505 |
| Oct 17 2024 | 1.33 | 0.04 | 3.10% | 1.30 | 1.33 | 1.29 | 56,278 |
| Oct 16 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.30 | 1.29 | 28,547 |
| Oct 15 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.32 | 1.29 | 53,350 |
| Oct 11 2024 | 1.31 | 0.01 | 0.77% | 1.33 | 1.33 | 1.30 | 36,252 |
| Oct 10 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.34 | 1.30 | 36,150 |
| Oct 09 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0 |
| Oct 08 2024 | 1.28 | -0.03 | -2.29% | 1.30 | 1.31 | 1.28 | 57,906 |
| Oct 07 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.33 | 1.30 | 104,804 |
| Oct 04 2024 | 1.31 | -0.05 | -3.68% | 1.33 | 1.36 | 1.31 | 162,076 |
| Oct 03 2024 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 1.34 | 121,605 |
| Oct 02 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 1.34 | 41,224 |
| Oct 01 2024 | 1.35 | -0.04 | -2.88% | 1.40 | 1.40 | 1.35 | 43,703 |
| Sep 30 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Sep 27 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.42 | 1.38 | 171,736 |
| Sep 26 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.40 | 1.36 | 51,102 |
| Sep 25 2024 | 1.39 | 0.02 | 1.46% | 1.39 | 1.40 | 1.36 | 52,991 |
| Sep 24 2024 | 1.37 | 0.05 | 3.79% | 1.34 | 1.38 | 1.31 | 50,333 |
