American Electric Power Company Inc (AEPPL) Exchange: NASDAQ

Data as of May 17, 2022

$52.61 ($-0.77) -1.44%

American Electric Power Company Inc - Daily Information
Click for more stock information on American Electric Power Company Inc.
Daily Information Data
Date May 17, 2022
Open $53.53
Previous Close $52.61
High $53.60
Low $52.48
Adjusted Open $53.53
Previous Adjusted Close $52.61
Adjusted High $53.60
Adjusted Low $52.48

About American Electric Power Company Inc (AEPPL)

Historical Stock Data for American Electric Power Company Inc (AEPPL)

Date Open High Low Close Adj.Close Volume
2022-03-14 $53.53 $53.60 $52.48 $52.61 $52.61 1,624,597
2022-03-11 $53.64 $54.21 $53.18 $53.38 $53.38 136,644
2022-03-10 $53.43 $54.41 $53.32 $54.41 $53.64 21,764
2022-03-09 $53.70 $53.98 $53.25 $53.62 $52.86 42,792
2022-03-08 $54.55 $54.99 $53.33 $53.72 $52.96 457,791
2022-03-07 $54.10 $55.09 $53.77 $54.72 $53.95 424,541
2022-03-04 $52.83 $54.42 $52.83 $54.30 $53.53 529,403
2022-03-03 $52.20 $53.58 $52.20 $53.17 $52.42 334,934
2022-03-02 $50.41 $53.04 $50.41 $52.19 $51.45 101,278
2022-03-01 $51.75 $52.32 $50.56 $50.56 $49.85 122,923
2022-02-28 $51.02 $52.00 $51.02 $51.77 $51.04 698,255
2022-02-25 $50.78 $51.53 $50.55 $51.53 $50.80 110,764
2022-02-24 $50.10 $50.77 $50.04 $50.65 $49.93 92,285
2022-02-23 $50.71 $50.71 $50.15 $50.15 $49.44 48,806
2022-02-22 $50.77 $50.77 $50.38 $50.49 $49.78 168,062
2022-02-18 $50.48 $50.67 $50.38 $50.49 $49.78 5,871
2022-02-17 $50.40 $50.62 $50.18 $50.56 $49.85 42,283
2022-02-16 $50.30 $50.48 $50.15 $50.44 $49.73 223,948
2022-02-15 $50.38 $50.45 $50.25 $50.30 $49.59 507,407
2022-02-14 $50.37 $50.45 $50.21 $50.30 $49.59 61,175
2022-02-11 $50.45 $50.54 $50.41 $50.53 $49.81 114,430
2022-02-10 $50.30 $50.46 $50.29 $50.32 $49.61 256,840
2022-02-09 $50.46 $50.61 $50.37 $50.46 $49.75 139,675
2022-02-08 $50.48 $50.53 $50.33 $50.33 $49.62 139,110
2022-02-07 $50.34 $50.55 $50.31 $50.42 $49.71 25,999
2022-02-04 $50.36 $50.46 $50.25 $50.32 $49.61 26,041
2022-02-03 $50.44 $50.50 $50.32 $50.45 $49.74 71,073
2022-02-02 $50.35 $50.49 $50.28 $50.44 $49.73 544,078
2022-02-01 $50.33 $50.35 $50.19 $50.35 $49.64 2,890,997
2022-01-31 $50.45 $50.67 $50.20 $50.65 $49.93 143,451
2022-01-28 $50.34 $50.40 $50.25 $50.33 $49.62 82,115
2022-01-27 $50.19 $50.35 $50.18 $50.18 $49.47 62,429
2022-01-26 $50.25 $50.39 $50.11 $50.11 $49.40 74,083
2022-01-25 $50.38 $50.40 $50.20 $50.35 $49.63 8,549
2022-01-24 $50.36 $50.62 $50.20 $50.35 $49.63 20,828
2022-01-21 $50.61 $50.61 $50.30 $50.36 $49.64 8,082
2022-01-20 $50.30 $50.59 $50.30 $50.31 $49.60 6,822
2022-01-19 $50.33 $50.50 $50.33 $50.50 $49.79 6,979
2022-01-18 $50.22 $50.65 $50.22 $50.34 $49.63 13,896
2022-01-14 $50.60 $50.60 $50.37 $50.50 $49.79 6,599
2022-01-13 $50.41 $50.59 $50.33 $50.56 $49.85 8,939
2022-01-12 $50.20 $50.41 $50.20 $50.33 $49.62 53,695
2022-01-11 $49.99 $50.40 $49.99 $50.33 $49.61 5,406
2022-01-10 $50.18 $50.51 $50.18 $50.31 $49.60 11,748
2022-01-07 $50.16 $50.35 $50.12 $50.35 $49.64 40,275
2022-01-06 $50.19 $50.37 $49.99 $50.24 $49.53 11,822
2022-01-05 $49.93 $50.39 $49.93 $50.22 $49.51 10,936
2022-01-04 $50.15 $50.30 $49.80 $49.93 $49.22 7,446
2022-01-03 $50.04 $50.42 $49.96 $50.13 $49.42 6,451
2021-12-31 $49.99 $50.13 $49.97 $50.12 $49.41 21,587
2021-12-30 $49.76 $49.99 $49.57 $49.99 $49.28 5,342
2021-12-29 $49.92 $49.99 $49.78 $49.93 $49.22 58,524
2021-12-28 $49.68 $49.99 $49.68 $49.89 $49.18 14,594
2021-12-27 $49.37 $49.99 $49.37 $49.55 $48.85 16,308
2021-12-23 $49.65 $49.67 $49.38 $49.41 $48.71 9,224
2021-12-22 $49.41 $49.67 $49.41 $49.47 $48.77 5,727
2021-12-21 $49.51 $49.99 $49.51 $49.60 $48.90 14,550
2021-12-20 $49.44 $49.89 $49.44 $49.64 $48.94 11,785
2021-12-17 $49.87 $49.98 $49.74 $49.74 $49.04 7,231
2021-12-16 $49.95 $50.00 $49.70 $49.98 $49.27 249,553
2021-12-15 $48.89 $49.99 $48.89 $49.99 $49.28 32,211
2021-12-14 $49.06 $49.22 $49.00 $49.00 $48.31 9,653
2021-12-13 $49.27 $49.60 $48.78 $49.29 $48.59 11,945
2021-12-10 $49.25 $49.63 $49.25 $49.50 $48.05 10,114
2021-12-09 $49.42 $49.66 $49.20 $49.64 $48.19 10,354
2021-12-08 $49.44 $49.80 $49.37 $49.66 $48.21 105,764
2021-12-07 $49.53 $49.81 $49.45 $49.59 $48.14 154,973
2021-12-06 $49.64 $49.87 $49.56 $49.65 $48.20 14,726
2021-12-03 $48.71 $49.13 $48.71 $48.93 $47.50 8,561
2021-12-02 $48.65 $49.93 $48.55 $48.91 $47.48 8,614
2021-12-01 $48.80 $49.16 $48.52 $48.52 $47.10 7,756
2021-11-30 $49.71 $49.71 $48.47 $48.52 $47.10 60,908
2021-11-29 $49.55 $49.73 $49.21 $49.48 $48.03 6,654
2021-11-26 $49.48 $49.48 $48.98 $49.24 $47.80 12,285
2021-11-24 $49.63 $49.63 $49.50 $49.56 $48.11 54,423
2021-11-23 $49.53 $49.72 $49.53 $49.59 $48.14 9,827
2021-11-22 $49.85 $49.95 $49.25 $49.44 $48.00 50,994
2021-11-19 $49.16 $49.43 $49.16 $49.38 $47.94 19,484
2021-11-18 $49.30 $49.33 $49.02 $49.02 $47.59 11,666
2021-11-17 $48.97 $49.40 $48.89 $49.13 $47.69 8,335
2021-11-16 $49.39 $49.39 $48.92 $49.00 $47.57 5,164
2021-11-15 $48.79 $49.22 $48.73 $48.95 $47.52 17,140
2021-11-12 $48.87 $49.15 $48.54 $48.81 $47.38 288,468
2021-11-11 $49.31 $49.43 $48.85 $48.92 $47.49 17,181
2021-11-10 $49.41 $49.65 $49.21 $49.25 $47.81 9,918
2021-11-09 $49.36 $49.45 $49.21 $49.34 $47.90 7,949
2021-11-08 $49.63 $49.63 $49.20 $49.36 $47.92 16,694
2021-11-05 $49.62 $49.83 $49.51 $49.61 $48.16 18,469
2021-11-04 $49.50 $49.57 $49.06 $49.33 $47.89 19,260
2021-11-03 $49.62 $49.69 $49.45 $49.60 $48.15 630,213
2021-11-02 $49.72 $49.72 $49.33 $49.72 $48.27 60,701
2021-11-01 $49.55 $49.67 $49.44 $49.65 $48.20 10,121
2021-10-29 $49.45 $49.73 $49.36 $49.73 $48.28 31,883
2021-10-28 $49.33 $49.47 $49.07 $49.47 $48.02 11,973
2021-10-27 $49.80 $49.80 $49.28 $49.28 $47.84 6,343
2021-10-26 $49.46 $49.60 $49.36 $49.41 $47.97 6,602
2021-10-25 $49.71 $49.71 $49.46 $49.48 $48.03 54,402
2021-10-22 $49.31 $49.80 $49.31 $49.77 $48.32 64,012
2021-10-21 $49.45 $49.75 $49.31 $49.58 $48.13 18,500
2021-10-20 $49.06 $49.47 $49.06 $49.38 $47.94 13,189
2021-10-19 $48.94 $49.01 $48.79 $48.97 $47.54 8,699
2021-10-18 $48.65 $48.82 $48.65 $48.77 $47.34 13,708
2021-10-15 $49.05 $49.18 $48.78 $48.80 $47.37 12,152
2021-10-14 $49.10 $49.16 $48.77 $49.10 $47.67 54,473
2021-10-13 $48.40 $48.84 $48.29 $48.73 $47.31 24,687
2021-10-12 $48.62 $48.64 $48.50 $48.57 $47.15 9,179
2021-10-11 $48.71 $49.20 $48.24 $48.44 $47.02 18,742
2021-10-08 $49.00 $49.00 $48.77 $48.89 $47.46 9,618
2021-10-07 $48.99 $49.25 $48.87 $49.02 $47.59 7,415
2021-10-06 $48.60 $49.05 $48.47 $49.05 $47.61 56,395
2021-10-05 $48.34 $48.63 $48.34 $48.63 $47.21 79,258
2021-10-04 $47.93 $48.34 $47.79 $48.18 $46.77 13,226
2021-10-01 $47.91 $48.32 $47.85 $48.04 $46.64 111,175
2021-09-30 $48.33 $48.38 $47.67 $47.67 $46.28 207,833
2021-09-29 $47.86 $48.56 $47.80 $48.33 $46.92 14,494
2021-09-28 $48.09 $48.18 $47.69 $47.93 $46.53 28,870
2021-09-27 $48.07 $48.38 $48.00 $48.04 $46.63 20,103
2021-09-24 $48.40 $48.51 $48.03 $48.16 $46.75 12,864
2021-09-23 $48.61 $48.65 $48.28 $48.38 $46.97 32,053
2021-09-22 $48.78 $48.78 $48.34 $48.47 $47.05 20,264
2021-09-21 $48.71 $48.81 $48.44 $48.55 $47.13 10,467
2021-09-20 $48.64 $48.97 $48.10 $48.24 $46.83 15,238
2021-09-17 $49.48 $49.53 $48.74 $48.74 $47.32 29,612
2021-09-16 $49.85 $49.85 $49.31 $49.38 $47.94 132,472
2021-09-15 $49.90 $50.18 $49.70 $49.71 $48.26 20,765
2021-09-14 $49.99 $50.00 $49.70 $49.83 $48.37 15,286
2021-09-13 $50.54 $50.54 $49.70 $49.75 $48.30 58,462
2021-09-10 $51.14 $51.32 $50.68 $50.68 $48.45 46,248
2021-09-09 $51.29 $51.41 $51.14 $51.14 $48.89 7,294
2021-09-08 $51.24 $51.37 $50.87 $51.35 $49.09 82,549
2021-09-07 $51.19 $51.54 $50.74 $51.54 $49.28 21,021
2021-09-03 $51.49 $51.49 $51.22 $51.40 $49.14 5,029
2021-09-02 $51.30 $51.39 $51.21 $51.26 $49.01 20,515
2021-09-01 $51.14 $51.30 $50.94 $51.21 $48.96 28,150
2021-08-31 $51.07 $51.13 $50.82 $50.92 $48.68 64,006
2021-08-30 $50.99 $51.12 $50.98 $51.11 $48.86 6,113
2021-08-27 $51.00 $51.03 $50.72 $50.86 $48.63 43,508
2021-08-26 $50.98 $51.00 $50.77 $50.95 $48.71 345,992
2021-08-25 $50.83 $51.02 $50.61 $50.91 $48.67 139,123
2021-08-24 $51.11 $51.11 $50.63 $50.70 $48.47 45,011
2021-08-23 $51.27 $51.27 $50.95 $50.98 $48.74 4,647
2021-08-20 $51.18 $51.40 $51.11 $51.23 $48.98 15,512
2021-08-19 $51.02 $51.16 $50.96 $50.98 $48.74 126,193
2021-08-18 $51.21 $51.21 $50.84 $50.90 $48.66 17,182
2021-08-17 $51.16 $51.50 $50.93 $51.05 $48.81 73,483
2021-08-16 $50.89 $51.32 $50.80 $51.14 $48.89 6,691
2021-08-13 $50.90 $50.94 $50.83 $50.90 $48.66 27,892
2021-08-12 $50.89 $50.90 $50.52 $50.89 $48.65 11,981
2021-08-11 $50.50 $50.80 $50.50 $50.62 $48.40 7,228
2021-08-10 $50.88 $50.88 $50.50 $50.50 $48.28 8,890
2021-08-09 $50.53 $50.61 $50.46 $50.57 $48.35 3,520
2021-08-06 $51.07 $51.07 $50.41 $50.41 $48.20 53,323
2021-08-05 $50.70 $50.86 $50.47 $50.86 $48.63 41,417
2021-08-04 $50.83 $50.83 $50.19 $50.46 $48.24 1,763,327
2021-08-03 $50.48 $50.79 $50.48 $50.62 $48.39 14,526
2021-08-02 $50.52 $50.52 $50.32 $50.43 $48.21 8,469
2021-07-30 $50.38 $50.85 $50.22 $50.27 $48.06 46,930
2021-07-29 $50.46 $50.69 $50.43 $50.56 $48.34 10,585
2021-07-28 $50.53 $50.58 $50.46 $50.46 $48.24 2,203
2021-07-27 $50.13 $50.73 $50.13 $50.69 $48.46 31,240
2021-07-26 $49.52 $50.18 $49.24 $50.18 $47.98 11,141
2021-07-23 $49.42 $50.04 $49.42 $49.76 $47.57 16,488
2021-07-22 $49.02 $49.65 $49.00 $49.20 $47.03 12,804
2021-07-21 $49.55 $49.65 $49.37 $49.38 $47.21 59,622
2021-07-20 $49.72 $49.88 $49.69 $49.70 $47.52 23,097
2021-07-19 $50.02 $50.23 $49.41 $49.66 $47.48 14,953
2021-07-16 $50.10 $50.56 $50.00 $50.25 $48.04 17,685
2021-07-15 $49.72 $50.01 $49.72 $50.01 $47.81 12,976
2021-07-14 $49.51 $49.77 $49.51 $49.67 $47.49 17,345
2021-07-13 $49.50 $49.65 $49.40 $49.43 $47.26 8,074
2021-07-12 $49.25 $49.60 $49.25 $49.58 $47.40 14,403
2021-07-09 $49.70 $49.70 $49.22 $49.58 $47.40 20,205
2021-07-08 $49.59 $49.67 $49.36 $49.49 $47.32 12,071
2021-07-07 $49.17 $49.62 $49.17 $49.62 $47.44 46,354
2021-07-06 $49.03 $49.48 $49.03 $49.48 $47.31 15,374
2021-07-02 $49.45 $49.45 $49.29 $49.41 $47.24 9,313
2021-07-01 $49.34 $49.48 $49.23 $49.35 $47.18 37,249
2021-06-30 $49.00 $49.23 $49.00 $49.13 $46.97 23,807
2021-06-29 $49.17 $49.50 $48.95 $49.07 $46.91 10,129
2021-06-28 $49.17 $49.50 $49.17 $49.32 $47.15 9,092
2021-06-25 $48.82 $49.23 $48.68 $49.23 $47.07 6,187
2021-06-24 $48.81 $48.84 $48.44 $48.69 $46.55 14,083
2021-06-23 $48.68 $48.68 $48.52 $48.58 $46.45 11,670
2021-06-22 $48.70 $48.99 $48.70 $48.89 $46.74 34,232
2021-06-21 $48.65 $48.79 $48.42 $48.71 $46.57 8,033
2021-06-18 $48.97 $49.06 $48.45 $48.48 $46.35 30,826
2021-06-17 $49.01 $49.35 $48.91 $49.07 $46.91 33,382
2021-06-16 $49.42 $49.62 $48.94 $48.94 $46.79 27,291
2021-06-15 $49.24 $49.57 $49.20 $49.44 $47.27 92,909
2021-06-14 $49.30 $49.48 $49.02 $49.48 $47.31 33,585
2021-06-11 $49.41 $49.41 $49.01 $49.26 $47.10 25,358
2021-06-10 $49.99 $50.01 $49.83 $50.00 $47.07 25,485
2021-06-09 $49.47 $49.91 $49.44 $49.83 $46.91 12,334
2021-06-08 $50.08 $50.08 $48.91 $49.29 $46.40 299,156
2021-06-07 $50.22 $50.28 $50.05 $50.16 $47.22 482,570
2021-06-04 $50.27 $50.55 $50.06 $50.24 $47.30 21,000
2021-06-03 $50.01 $50.32 $50.01 $50.26 $47.32 20,846
2021-06-02 $49.89 $50.13 $49.76 $50.13 $47.19 15,452
2021-06-01 $50.11 $50.11 $49.75 $49.85 $46.93 35,561
2021-05-28 $49.98 $50.16 $49.83 $49.83 $46.91 40,432
2021-05-27 $49.95 $49.98 $49.74 $49.74 $46.83 12,232
2021-05-26 $50.20 $50.23 $49.75 $49.83 $46.91 89,741
2021-05-25 $50.02 $50.13 $49.89 $50.08 $47.15 87,495
2021-05-24 $50.33 $50.35 $50.10 $50.26 $47.32 17,427
2021-05-21 $50.12 $50.36 $49.99 $49.99 $47.06 107,366
2021-05-20 $50.11 $50.20 $49.86 $50.01 $47.08 55,665
2021-05-19 $49.71 $49.93 $49.44 $49.93 $47.01 176,088
2021-05-18 $49.73 $49.89 $49.55 $49.81 $46.89 262,828
2021-05-17 $50.05 $50.05 $49.55 $49.65 $46.74 277,276
2021-05-14 $50.19 $50.25 $50.06 $50.06 $47.13 356,210
2021-05-13 $49.30 $50.06 $49.05 $49.92 $47.00 22,624
2021-05-12 $50.08 $50.08 $49.27 $49.27 $46.38 22,331
2021-05-11 $50.03 $50.03 $49.73 $49.94 $47.02 24,749
2021-05-10 $50.20 $50.38 $50.11 $50.11 $47.18 9,193
2021-05-07 $50.31 $50.37 $50.18 $50.18 $47.24 12,457
2021-05-06 $50.08 $50.25 $49.81 $50.04 $47.11 17,650
2021-05-05 $50.12 $50.13 $49.61 $49.95 $47.02 20,213
2021-05-04 $50.15 $50.48 $50.01 $50.12 $47.18 13,095
2021-05-03 $50.45 $50.53 $50.11 $50.13 $47.19 73,530
2021-04-30 $50.18 $50.27 $50.10 $50.19 $47.25 37,613
2021-04-29 $50.08 $50.15 $49.83 $50.12 $47.18 64,269
2021-04-28 $52.00 $52.00 $49.54 $49.63 $46.72 134,998
2021-04-27 $49.90 $50.05 $49.81 $49.84 $46.92 185,103
2021-04-26 $49.94 $49.98 $49.80 $49.95 $47.02 78,734
2021-04-23 $50.16 $50.16 $49.69 $49.92 $47.00 87,310
2021-04-22 $50.39 $50.60 $49.80 $50.01 $47.08 135,097
2021-04-21 $50.29 $50.62 $50.12 $50.52 $47.56 165,768
2021-04-20 $50.06 $50.63 $50.06 $50.46 $47.50 23,612
2021-04-19 $49.80 $49.97 $49.75 $49.96 $47.03 83,274
2021-04-16 $49.65 $49.95 $49.52 $49.92 $47.00 65,231
2021-04-15 $49.41 $49.57 $49.32 $49.55 $46.65 10,726
2021-04-14 $48.92 $49.16 $48.92 $49.13 $46.25 47,705
2021-04-13 $48.73 $49.35 $48.59 $49.03 $46.16 91,507
2021-04-12 $49.10 $49.27 $48.94 $49.05 $46.18 39,271
2021-04-09 $49.05 $49.15 $48.87 $49.00 $46.13 96,116
2021-04-08 $49.00 $49.19 $48.68 $48.95 $46.08 63,325
2021-04-07 $49.19 $49.30 $49.07 $49.30 $46.41 460,737
2021-04-06 $49.29 $49.40 $48.90 $49.27 $46.38 72,980
2021-04-05 $48.69 $49.32 $48.69 $49.15 $46.27 35,482
2021-04-01 $48.24 $48.88 $48.24 $48.84 $45.98 33,092
2021-03-31 $48.51 $48.62 $48.14 $48.26 $45.43 290,499
2021-03-30 $48.52 $48.55 $48.15 $48.51 $45.67 42,097
2021-03-29 $48.48 $49.08 $48.37 $48.97 $46.10 34,633
2021-03-26 $48.18 $48.72 $48.18 $48.72 $45.87 859,778
2021-03-25 $48.29 $48.61 $48.29 $48.50 $45.66 9,652
2021-03-24 $48.40 $48.67 $48.25 $48.53 $45.69 17,334
2021-03-23 $47.83 $48.59 $47.83 $48.33 $45.50 249,981
2021-03-22 $48.08 $48.19 $47.81 $47.95 $45.14 11,827
2021-03-19 $47.62 $48.21 $47.58 $48.11 $45.29 134,797
2021-03-18 $47.65 $47.67 $47.13 $47.53 $44.75 11,152
2021-03-17 $48.14 $48.14 $47.46 $47.53 $44.75 225,759
2021-03-16 $47.76 $48.16 $47.57 $48.02 $45.21 127,009
2021-03-15 $47.34 $47.53 $47.19 $47.51 $44.73 95,182
2021-03-12 $46.93 $47.63 $46.70 $47.18 $44.42 20,671
2021-03-11 $48.01 $48.01 $46.54 $46.75 $44.01 239,926
2021-03-10 $47.73 $48.20 $47.65 $47.96 $44.42 127,190
2021-03-09 $47.68 $47.84 $47.55 $47.72 $44.20 83,225
2021-03-08 $46.79 $47.74 $46.79 $47.54 $44.03 54,754
2021-03-05 $46.24 $47.03 $45.84 $46.92 $43.46 35,571
2021-03-04 $45.87 $46.85 $45.73 $46.23 $42.82 54,066
2021-03-03 $45.86 $46.00 $45.35 $45.93 $42.54 24,257
2021-03-02 $46.21 $46.21 $45.65 $45.85 $42.47 1,802,345
2021-03-01 $45.62 $46.60 $45.56 $46.00 $42.61 755,447
2021-02-26 $45.94 $46.13 $45.35 $45.35 $42.01 680,693
2021-02-25 $46.94 $46.94 $45.63 $45.83 $42.45 73,271
2021-02-24 $46.53 $46.53 $45.94 $46.22 $42.81 36,986
2021-02-23 $46.36 $46.60 $46.12 $46.53 $43.10 483,703
2021-02-22 $47.17 $47.17 $45.25 $45.89 $42.51 146,992
2021-02-19 $47.99 $47.99 $46.68 $46.89 $43.43 745,068
2021-02-18 $46.45 $47.46 $46.45 $47.36 $43.87 1,396,264
2021-02-17 $46.63 $46.97 $46.51 $46.65 $43.21 189,319
2021-02-16 $46.51 $46.68 $46.50 $46.58 $43.15 97,046
2021-02-12 $47.08 $47.08 $46.55 $46.61 $43.17 442,398
2021-02-11 $47.55 $47.55 $46.81 $46.95 $43.49 114,218
2021-02-10 $47.54 $48.39 $47.33 $47.41 $43.91 254,633
2021-02-09 $47.70 $47.73 $47.38 $47.73 $44.21 60,064
2021-02-08 $48.14 $48.40 $47.60 $48.08 $44.53 64,453
2021-02-05 $48.50 $48.50 $48.20 $48.30 $44.74 57,307
2021-02-04 $48.13 $48.21 $47.79 $48.10 $44.55 18,052
2021-02-03 $48.13 $48.61 $47.68 $47.83 $44.30 123,541
2021-02-02 $47.96 $48.47 $47.96 $48.10 $44.55 17,047
2021-02-01 $47.51 $48.00 $47.41 $47.64 $44.13 46,751
2021-01-29 $47.70 $47.98 $47.38 $47.72 $44.20 352,710
2021-01-28 $47.92 $48.45 $47.51 $47.55 $44.04 204,628
2021-01-27 $48.37 $48.55 $47.50 $47.55 $44.04 93,638
2021-01-26 $48.54 $48.54 $47.83 $48.18 $44.63 251,041
2021-01-25 $48.64 $49.21 $48.27 $48.49 $44.91 199,820
2021-01-22 $48.53 $48.90 $48.46 $48.47 $44.90 563,025
2021-01-21 $48.19 $48.65 $48.19 $48.37 $44.80 732,714
2021-01-20 $48.16 $48.62 $48.00 $48.43 $44.86 216,463
2021-01-19 $48.16 $48.74 $48.00 $48.54 $44.96 71,636
2021-01-15 $47.48 $48.57 $47.30 $48.16 $44.61 215,888
2021-01-14 $47.87 $47.95 $47.39 $47.58 $44.07 493,751
2021-01-13 $48.02 $48.89 $47.49 $47.97 $44.43 433,799
2021-01-12 $49.48 $49.48 $47.10 $47.79 $44.27 453,522
2021-01-11 $48.59 $48.59 $47.85 $48.00 $44.46 356,150
2021-01-08 $48.75 $48.80 $48.25 $48.42 $44.85 215,117
2021-01-07 $49.34 $49.79 $48.68 $48.72 $45.13 251,508
2021-01-06 $49.92 $49.92 $49.21 $49.24 $45.61 9,210
2021-01-05 $49.37 $50.00 $49.07 $49.31 $45.67 29,079
2021-01-04 $49.88 $49.90 $49.05 $49.33 $45.69 11,330
2020-12-31 $48.75 $50.10 $48.75 $50.10 $46.41 117,080
2020-12-30 $48.76 $49.00 $48.76 $48.99 $45.38 21,018
2020-12-29 $48.85 $49.00 $48.57 $48.88 $45.28 46,983
2020-12-28 $49.20 $49.20 $48.50 $48.98 $45.37 32,624
2020-12-24 $48.85 $49.73 $48.60 $49.02 $45.41 22,439
2020-12-23 $48.77 $49.00 $48.60 $48.64 $45.05 26,704
2020-12-22 $49.16 $49.16 $48.54 $48.86 $45.26 118,080
2020-12-21 $49.50 $49.50 $48.50 $49.17 $45.54 25,822
2020-12-18 $49.89 $49.90 $49.24 $49.24 $45.61 31,080
2020-12-17 $49.41 $49.96 $49.41 $49.90 $46.22 22,259
2020-12-16 $49.87 $49.95 $49.30 $49.30 $45.66 39,446
2020-12-15 $49.70 $49.89 $49.14 $49.51 $45.86 20,505
2020-12-14 $49.82 $49.82 $48.82 $49.03 $45.41 30,347
2020-12-11 $49.50 $49.50 $48.80 $49.42 $45.78 31,533
2020-12-10 $50.33 $50.33 $49.60 $49.87 $45.49 30,508
2020-12-09 $50.06 $50.25 $50.06 $50.23 $45.82 17,978
2020-12-08 $50.17 $50.49 $50.00 $50.20 $45.79 15,149
2020-12-07 $50.39 $50.50 $50.12 $50.42 $45.99 42,701
2020-12-04 $50.86 $50.86 $49.80 $49.80 $45.42 76,740
2020-12-03 $50.88 $50.88 $50.55 $50.60 $46.15 10,576
2020-12-02 $51.00 $51.05 $50.50 $50.90 $46.43 5,692
2020-12-01 $50.88 $51.13 $50.49 $50.98 $46.50 43,923
2020-11-30 $50.30 $50.86 $50.30 $50.53 $46.09 40,284
2020-11-27 $50.99 $50.99 $50.11 $50.87 $46.40 8,172
2020-11-25 $50.97 $51.00 $50.12 $51.00 $46.52 13,182
2020-11-24 $49.93 $50.80 $49.93 $50.80 $46.34 13,116
2020-11-23 $49.99 $50.29 $49.90 $50.21 $45.80 14,786
2020-11-20 $49.41 $49.90 $49.07 $49.90 $45.52 49,197
2020-11-19 $50.06 $50.14 $49.32 $49.71 $45.34 82,745
2020-11-18 $51.35 $51.38 $50.30 $50.30 $45.88 280,639
2020-11-17 $52.59 $53.10 $51.02 $51.28 $46.77 13,883
2020-11-16 $51.99 $54.19 $51.84 $53.34 $48.65 20,517
2020-11-13 $52.35 $53.34 $52.18 $52.63 $48.01 48,945
2020-11-12 $51.87 $52.78 $51.87 $52.07 $47.49 217,454
2020-11-11 $53.30 $53.32 $53.01 $53.01 $48.35 4,600
2020-11-10 $53.24 $53.24 $52.56 $53.02 $48.36 57,270
2020-11-09 $53.62 $53.62 $52.71 $52.78 $48.14 24,590
2020-11-06 $52.79 $52.79 $52.31 $52.40 $47.80 5,230
2020-11-05 $52.74 $53.12 $52.64 $52.64 $48.01 7,044
2020-11-04 $52.78 $53.05 $52.36 $52.46 $47.85 12,143
2020-11-03 $53.25 $53.25 $52.12 $52.74 $48.11 17,200
2020-11-02 $52.95 $52.95 $52.10 $52.71 $48.08 4,767
2020-10-30 $52.30 $53.39 $51.85 $53.39 $48.70 42,498
2020-10-29 $52.35 $52.70 $51.55 $52.44 $47.83 6,534
2020-10-28 $52.31 $53.54 $52.06 $52.47 $47.86 77,622
2020-10-27 $53.54 $53.55 $51.80 $53.09 $48.43 55,821
2020-10-26 $52.41 $54.00 $50.90 $53.40 $48.71 44,830
2020-10-23 $52.84 $53.33 $52.84 $53.13 $48.46 24,943
2020-10-22 $50.07 $53.51 $50.07 $52.89 $48.24 44,602
2020-10-21 $54.60 $54.60 $50.16 $52.51 $47.89 10,615
2020-10-20 $52.66 $54.80 $52.25 $52.56 $47.94 2,545,343
2020-10-19 $52.61 $53.50 $52.39 $53.13 $48.46 18,898
2020-10-16 $52.40 $53.50 $52.31 $52.58 $47.96 4,303
2020-10-15 $51.32 $52.68 $51.27 $52.26 $47.67 18,165
2020-10-14 $52.42 $52.42 $51.50 $52.09 $47.51 3,887
2020-10-13 $52.05 $52.28 $51.28 $52.12 $47.54 457,538
2020-10-12 $51.76 $52.69 $51.52 $52.49 $47.88 60,066
2020-10-09 $51.90 $52.39 $51.44 $52.16 $47.58 7,327
2020-10-08 $52.07 $52.45 $51.37 $52.15 $47.57 14,189
2020-10-07 $51.45 $53.14 $51.20 $51.73 $47.18 29,963
2020-10-06 $51.00 $52.07 $48.64 $51.50 $46.97 33,788
2020-10-05 $49.94 $50.99 $49.60 $50.64 $46.19 16,408
2020-10-02 $49.30 $50.20 $49.30 $50.06 $45.66 38,826
2020-10-01 $47.95 $50.33 $47.95 $49.20 $44.88 14,084
2020-09-30 $48.66 $49.00 $48.34 $48.51 $44.25 86,317
2020-09-29 $49.90 $49.90 $48.16 $48.19 $43.96 9,038
2020-09-28 $48.25 $48.46 $48.04 $48.04 $43.82 22,816
2020-09-25 $48.35 $48.35 $48.05 $48.24 $44.00 11,116
2020-09-24 $47.75 $48.27 $47.35 $48.27 $44.03 9,947
2020-09-23 $47.86 $48.01 $47.56 $47.63 $43.44 179,607
2020-09-22 $48.04 $48.22 $47.58 $47.81 $43.61 20,933
2020-09-21 $48.50 $48.50 $47.29 $47.79 $43.59 17,846
2020-09-18 $48.50 $48.50 $47.40 $47.69 $43.50 30,652
2020-09-17 $47.99 $47.99 $47.69 $47.87 $43.66 354,216
2020-09-16 $47.51 $48.50 $47.51 $47.80 $43.60 130,477
2020-09-15 $48.53 $48.53 $47.92 $48.06 $43.84 10,616
2020-09-14 $47.23 $48.61 $47.23 $48.52 $44.26 70,058
2020-09-11 $47.75 $47.86 $47.38 $47.85 $43.65 17,587
2020-09-10 $49.04 $49.04 $48.19 $48.19 $43.26 341,254
2020-09-09 $49.02 $49.34 $48.94 $49.12 $44.10 11,574
2020-09-08 $48.85 $48.85 $48.08 $48.54 $43.58 25,684
2020-09-04 $48.89 $48.96 $48.31 $48.82 $43.83 10,679
2020-09-03 $49.09 $49.75 $48.56 $48.68 $43.70 24,589
2020-09-02 $48.45 $49.26 $48.35 $49.23 $44.20 1,127,605
2020-09-01 $48.25 $48.25 $47.85 $47.99 $43.08 24,515
2020-08-31 $48.88 $48.90 $47.71 $48.16 $43.24 98,350
2020-08-28 $48.10 $48.36 $47.94 $48.36 $43.42 11,587
2020-08-27 $48.55 $48.82 $48.25 $48.37 $43.42 206,192
2020-08-26 $48.75 $48.75 $48.33 $48.39 $43.44 20,534
2020-08-25 $49.13 $49.21 $48.78 $48.99 $43.98 70,908
2020-08-24 $48.73 $49.43 $48.55 $49.43 $44.38 313,453
2020-08-21 $48.57 $48.58 $48.07 $48.34 $43.39 108,644
2020-08-20 $49.40 $49.40 $48.60 $48.62 $43.65 24,771
2020-08-19 $49.52 $49.90 $49.24 $49.28 $44.24 44,944
2020-08-18 $49.50 $50.09 $49.04 $49.52 $44.46 365,048
2020-08-17 $50.75 $50.75 $49.50 $49.51 $44.45 78,468
2020-08-14 $50.51 $51.11 $50.01 $50.24 $45.10 19,077
2020-08-13 $50.61 $50.65 $50.26 $50.52 $45.35 69,204
2020-08-12 $52.75 $52.75 $50.60 $50.90 $45.70 141,898
2020-08-11 $51.03 $51.03 $50.10 $50.15 $45.02 181,129
2020-08-10 $51.58 $51.95 $51.58 $51.83 $46.53 47,048
2020-08-07 $51.36 $52.15 $51.36 $52.00 $46.68 17,235
2020-08-06 $50.51 $51.21 $50.44 $51.03 $45.82 20,788
2020-08-05 $51.21 $51.63 $51.00 $51.05 $45.83 61,503
2020-08-04 $51.24 $51.89 $51.00 $51.22 $45.98 14,284
2020-08-03 $51.50 $51.68 $51.04 $51.20 $45.97 161,601
2020-07-31 $51.83 $52.06 $51.30 $51.60 $46.32 50,951
2020-07-30 $50.84 $51.41 $50.81 $51.36 $46.11 11,289
2020-07-29 $50.90 $51.07 $50.47 $51.06 $45.84 422,426
2020-07-28 $50.46 $51.12 $50.20 $50.90 $45.70 663,884
2020-07-27 $52.35 $52.35 $48.51 $49.63 $44.56 314,875
2020-07-24 $52.67 $52.79 $52.41 $52.60 $47.22 512,773
2020-07-23 $53.05 $53.90 $52.27 $52.67 $47.29 59,206
2020-07-22 $51.96 $53.30 $51.63 $52.22 $46.88 36,537
2020-07-21 $51.92 $52.23 $51.77 $52.02 $46.70 2,764
2020-07-20 $52.00 $52.10 $51.49 $51.49 $46.23 8,125
2020-07-17 $51.33 $52.26 $51.33 $52.14 $46.81 25,614
2020-07-16 $51.02 $51.02 $50.77 $50.81 $45.62 3,092
2020-07-15 $51.12 $51.78 $50.81 $50.82 $45.62 9,090
2020-07-14 $50.90 $51.50 $50.40 $51.11 $45.88 80,259
2020-07-13 $50.98 $51.18 $50.40 $50.90 $45.70 14,733
2020-07-10 $49.74 $50.64 $49.72 $50.54 $45.37 86,412
2020-07-09 $50.50 $50.50 $48.97 $49.38 $44.33 256,515
2020-07-08 $49.58 $50.01 $49.55 $49.83 $44.74 377,234
2020-07-07 $49.91 $50.05 $49.34 $49.65 $44.57 27,943
2020-07-06 $50.45 $50.45 $49.29 $49.92 $44.82 32,404
2020-07-02 $49.98 $50.19 $49.74 $49.75 $44.66 10,187
2020-07-01 $48.87 $49.76 $48.87 $49.75 $44.66 63,626
2020-06-30 $49.00 $49.00 $48.06 $48.41 $43.46 156,693
2020-06-29 $48.20 $48.65 $48.01 $48.17 $43.25 14,709
2020-06-26 $48.75 $48.75 $47.55 $47.73 $42.85 19,872
2020-06-25 $48.77 $48.85 $48.08 $48.78 $43.79 833,810
2020-06-24 $48.98 $49.15 $48.60 $48.99 $43.98 9,922
2020-06-23 $49.39 $49.39 $48.80 $48.98 $43.97 18,172
2020-06-22 $49.25 $49.30 $48.79 $49.00 $43.99 69,216
2020-06-19 $49.75 $50.95 $48.93 $50.18 $45.05 350,558
2020-06-18 $49.99 $49.99 $49.17 $49.53 $44.47 72,909
2020-06-17 $49.53 $49.98 $48.26 $49.77 $44.68 38,419
2020-06-16 $50.51 $50.51 $49.41 $49.44 $44.38 74,152
2020-06-15 $48.23 $49.41 $48.23 $49.40 $44.35 75,731
2020-06-12 $49.00 $50.00 $48.83 $49.64 $44.56 26,811
2020-06-11 $50.98 $50.98 $48.80 $48.80 $43.81 3,423,252
2020-06-10 $53.03 $53.67 $52.68 $52.75 $46.63 22,838
2020-06-09 $53.23 $53.23 $52.33 $53.05 $46.89 71,162
2020-06-08 $53.90 $53.90 $52.65 $53.68 $47.45 297,364
2020-06-05 $51.90 $53.14 $51.90 $52.67 $46.55 15,775
2020-06-04 $52.43 $53.25 $51.84 $51.92 $45.89 11,332
2020-06-03 $53.00 $53.64 $53.00 $53.09 $46.93 398,982
2020-06-02 $52.89 $52.94 $52.51 $52.83 $46.70 44,240
2020-06-01 $52.40 $52.96 $52.39 $52.96 $46.81 33,839
2020-05-29 $51.72 $52.67 $51.63 $52.28 $46.21 820,003
2020-05-28 $50.84 $52.51 $50.84 $52.19 $46.13 115,773
2020-05-27 $50.75 $50.88 $49.98 $50.46 $44.60 76,590
2020-05-26 $49.74 $50.47 $49.74 $50.47 $44.61 179,605
2020-05-22 $50.11 $50.11 $48.89 $49.00 $43.31 4,312
2020-05-21 $49.00 $49.17 $48.60 $48.88 $43.20 5,538
2020-05-20 $49.06 $49.27 $48.62 $49.20 $43.49 6,047
2020-05-19 $49.51 $49.60 $48.49 $48.49 $42.86 234,096
2020-05-18 $49.45 $50.14 $49.45 $49.87 $44.08 173,898
2020-05-15 $50.58 $50.58 $48.42 $48.70 $43.05 300,514
2020-05-14 $47.00 $49.07 $47.00 $49.07 $43.37 747,000
2020-05-13 $49.08 $49.26 $48.00 $49.26 $43.54 236,935
2020-05-12 $49.94 $49.94 $48.81 $49.00 $43.31 122,349
2020-05-11 $49.50 $50.06 $49.26 $49.72 $43.95 14,913
2020-05-08 $49.94 $52.40 $49.46 $49.63 $43.87 232,337
2020-05-07 $49.76 $50.40 $49.23 $49.56 $43.81 549,157
2020-05-06 $51.10 $51.10 $49.14 $49.56 $43.81 72,885
2020-05-05 $51.26 $51.68 $50.62 $51.19 $45.25 226,658
2020-05-04 $50.25 $51.03 $50.10 $50.77 $44.88 4,766
2020-05-01 $50.84 $51.00 $50.00 $50.37 $44.52 579,140
2020-04-30 $52.50 $52.50 $50.62 $50.80 $44.90 56,449
2020-04-29 $52.50 $52.50 $51.00 $51.10 $45.17 232,363
2020-04-28 $51.84 $52.28 $51.36 $51.79 $45.78 164,986
2020-04-27 $51.50 $51.78 $51.06 $51.43 $45.46 83,892
2020-04-24 $50.99 $51.11 $50.66 $50.90 $44.99 172,096
2020-04-23 $50.86 $51.81 $50.65 $50.66 $44.78 687,862
2020-04-22 $50.67 $51.72 $50.67 $51.45 $45.48 227,384
2020-04-21 $49.00 $50.38 $49.00 $50.18 $44.35 25,505
2020-04-20 $51.45 $51.45 $50.28 $50.50 $44.64 270,464
2020-04-17 $51.58 $52.21 $51.55 $52.21 $46.15 278,620
2020-04-16 $50.00 $51.11 $50.00 $50.81 $44.91 9,316
2020-04-15 $51.07 $51.07 $50.19 $50.67 $44.79 126,825
2020-04-14 $50.65 $52.03 $50.65 $52.02 $45.98 62,800
2020-04-13 $50.78 $51.12 $50.18 $50.58 $44.71 110,172
2020-04-09 $51.02 $52.46 $51.02 $52.08 $46.03 101,399
2020-04-08 $49.25 $50.36 $48.48 $50.02 $44.21 41,153
2020-04-07 $49.09 $49.71 $47.75 $48.71 $43.05 799,789
2020-04-06 $45.85 $49.40 $45.85 $48.60 $42.96 517,194
2020-04-03 $47.60 $47.70 $45.39 $45.76 $40.45 98,021
2020-04-02 $46.88 $48.17 $46.88 $47.98 $42.41 28,349
2020-04-01 $48.25 $48.28 $46.10 $46.99 $41.53 324,389
2020-03-31 $49.81 $50.10 $48.25 $48.25 $42.65 220,142
2020-03-30 $50.50 $50.82 $48.24 $50.70 $44.81 437,885
2020-03-27 $48.49 $51.13 $48.49 $50.31 $44.47 411,293
2020-03-26 $47.40 $49.56 $45.93 $49.05 $43.36 143,763
2020-03-25 $42.78 $48.84 $42.62 $45.41 $40.14 47,051
2020-03-24 $44.15 $44.15 $40.61 $42.78 $37.81 23,991
2020-03-23 $41.50 $42.60 $37.05 $41.25 $36.46 109,159
2020-03-20 $44.92 $46.27 $41.50 $41.53 $36.71 16,109
2020-03-19 $49.10 $49.10 $42.51 $42.51 $37.57 61,993
2020-03-18 $48.99 $51.65 $47.58 $49.03 $43.34 106,967
2020-03-17 $48.19 $53.90 $47.90 $53.90 $47.64 525,673
2020-03-16 $51.00 $53.74 $46.39 $46.58 $41.17 413,869
2020-03-13 $49.00 $50.00 $46.34 $49.73 $43.96 692,917
2020-03-12 $46.84 $49.24 $45.70 $46.74 $41.31 473,629
2020-03-11 $53.34 $53.80 $50.00 $50.00 $43.48 136,473
2020-03-10 $54.43 $54.43 $53.07 $54.32 $47.23 590,745
2020-03-09 $53.86 $55.51 $53.76 $54.70 $47.57 74,102
2020-03-06 $54.85 $56.01 $53.93 $55.54 $48.30 219,751
2020-03-05 $56.30 $56.91 $55.93 $56.27 $48.93 106,557
2020-03-04 $55.59 $57.20 $55.58 $57.10 $49.66 103,314
2020-03-03 $55.52 $55.87 $54.66 $55.08 $47.90 117,730
2020-03-02 $52.00 $54.13 $52.00 $54.06 $47.01 94,403
2020-02-28 $52.30 $52.59 $50.94 $51.88 $45.12 139,933
2020-02-27 $55.24 $55.30 $53.38 $53.41 $46.45 6,895
2020-02-26 $56.29 $56.35 $55.60 $55.60 $48.35 18,823
2020-02-25 $56.87 $56.95 $55.36 $56.19 $48.86 20,563
2020-02-24 $57.67 $57.67 $56.84 $56.84 $49.43 28,589
2020-02-21 $58.00 $58.09 $57.46 $57.46 $49.97 19,716
2020-02-20 $57.96 $58.21 $57.87 $57.91 $50.36 34,557
2020-02-19 $58.54 $58.61 $58.05 $58.05 $50.48 152,440
2020-02-18 $58.64 $58.77 $58.60 $58.73 $51.07 86,784
2020-02-14 $58.12 $58.55 $58.12 $58.53 $50.90 60,611
2020-02-13 $57.68 $58.21 $57.68 $58.19 $50.60 293,407
2020-02-12 $57.35 $57.84 $57.30 $57.57 $50.06 34,303
2020-02-11 $57.69 $57.90 $57.50 $57.89 $50.34 16,319
2020-02-10 $57.20 $57.84 $57.20 $57.84 $50.30 387,056
2020-02-07 $57.27 $57.36 $57.19 $57.21 $49.75 5,357
2020-02-06 $57.20 $57.45 $57.20 $57.31 $49.84 7,785
2020-02-05 $57.50 $57.52 $57.20 $57.20 $49.74 25,221
2020-02-04 $58.00 $58.21 $57.43 $57.44 $49.95 36,524
2020-02-03 $58.15 $58.20 $57.99 $58.11 $50.53 45,414
2020-01-31 $58.10 $58.17 $57.94 $58.00 $50.44 15,555
2020-01-30 $57.66 $58.07 $57.42 $58.07 $50.50 57,264
2020-01-29 $57.44 $57.72 $57.28 $57.61 $50.10 12,494
2020-01-28 $57.38 $57.40 $57.22 $57.35 $49.87 84,217
2020-01-27 $57.13 $57.41 $57.00 $57.07 $49.63 69,958
2020-01-24 $57.17 $57.17 $57.03 $57.13 $49.68 313,124
2020-01-23 $57.50 $57.50 $56.48 $56.72 $49.33 7,740
2020-01-22 $56.50 $56.51 $56.33 $56.33 $48.98 62,096
2020-01-21 $55.95 $56.32 $55.82 $56.03 $48.72 179,083
2020-01-17 $55.39 $55.92 $55.35 $55.92 $48.63 128,922
2020-01-16 $55.10 $55.40 $55.10 $55.14 $47.95 99,465
2020-01-15 $55.75 $55.75 $54.67 $54.90 $47.74 359,385
2020-01-14 $54.19 $54.45 $54.05 $54.45 $47.35 9,324
2020-01-13 $54.33 $54.35 $54.22 $54.22 $47.15 11,616
2020-01-10 $54.00 $54.14 $54.00 $54.14 $47.08 474,563
2020-01-09 $53.65 $53.99 $53.64 $53.82 $46.80 423,418
2020-01-08 $53.65 $53.96 $53.62 $53.62 $46.63 84,472
2020-01-07 $53.99 $53.99 $53.60 $53.90 $46.87 15,709
2020-01-06 $53.80 $53.99 $53.73 $53.91 $46.88 70,120
2020-01-03 $53.61 $53.86 $53.61 $53.75 $46.74 19,998
2020-01-02 $54.03 $54.03 $53.55 $53.72 $46.72 13,318
2019-12-31 $54.92 $54.92 $53.84 $54.13 $47.07 26,747
2019-12-30 $53.90 $54.04 $53.70 $53.89 $46.86 126,066
2019-12-27 $53.85 $53.96 $53.85 $53.94 $46.91 5,528
2019-12-26 $53.66 $53.71 $53.65 $53.65 $46.66 2,481
2019-12-24 $53.60 $53.76 $53.60 $53.76 $46.75 3,347
2019-12-23 $53.87 $53.87 $53.60 $53.60 $46.61 10,136
2019-12-20 $53.97 $54.26 $53.97 $54.23 $47.16 229,717
2019-12-19 $53.84 $53.98 $53.74 $53.87 $46.85 58,135
2019-12-18 $53.79 $53.83 $53.76 $53.76 $46.75 172,777
2019-12-17 $53.71 $53.71 $53.49 $53.54 $46.56 156,983
2019-12-16 $52.91 $53.49 $52.91 $53.49 $46.52 283,432
2019-12-13 $52.70 $53.14 $52.47 $53.14 $46.21 10,127
2019-12-12 $53.24 $53.24 $52.56 $52.73 $45.86 128,106
2019-12-11 $53.55 $53.78 $53.55 $53.78 $46.10 4,220
2019-12-10 $53.47 $53.67 $53.47 $53.55 $45.90 75,607
2019-12-09 $53.69 $53.69 $53.52 $53.66 $46.00 68,588
2019-12-06 $53.70 $53.99 $53.56 $53.86 $46.17 8,569
2019-12-05 $53.53 $53.78 $53.53 $53.70 $46.03 8,483
2019-12-04 $52.93 $53.74 $52.93 $53.70 $46.03 116,266
2019-12-03 $53.15 $53.32 $52.99 $53.13 $45.54 18,897
2019-12-02 $53.23 $53.41 $52.96 $53.13 $45.54 38,946
2019-11-29 $53.55 $53.55 $53.21 $53.21 $45.61 58,832
2019-11-27 $53.42 $53.60 $53.32 $53.60 $45.95 85,198
2019-11-26 $53.57 $53.62 $53.33 $53.56 $45.91 88,441
2019-11-25 $53.43 $53.49 $53.29 $53.35 $45.73 193,387
2019-11-22 $53.38 $53.78 $53.30 $53.77 $46.09 5,535
2019-11-21 $53.49 $53.60 $53.34 $53.49 $45.85 120,809
2019-11-20 $53.76 $53.89 $53.47 $53.65 $45.99 107,688
2019-11-19 $53.52 $53.86 $53.45 $53.45 $45.82 50,692
2019-11-18 $54.32 $54.32 $53.19 $53.19 $45.59 28,723
2019-11-15 $53.30 $53.30 $52.82 $53.09 $45.51 380,380
2019-11-14 $53.30 $53.64 $53.15 $53.27 $45.66 87,214
2019-11-13 $52.92 $53.36 $52.90 $53.30 $45.69 66,522
2019-11-12 $52.58 $52.88 $52.49 $52.71 $45.18 372,517
2019-11-11 $52.48 $52.48 $52.48 $52.48 $44.99 76,381
2019-11-08 $52.75 $52.93 $52.48 $52.48 $44.99 61,867
2019-11-07 $54.50 $54.50 $52.80 $52.80 $45.26 178,966
2019-11-06 $53.88 $53.94 $53.66 $53.93 $46.23 3,430
2019-11-05 $53.99 $54.12 $53.36 $53.88 $46.19 204,785
2019-11-04 $55.28 $55.28 $54.28 $54.37 $46.61 6,044
2019-11-01 $54.83 $54.83 $54.76 $54.76 $46.94 3,959
2019-10-31 $55.15 $55.18 $54.91 $54.99 $47.14 187,757
2019-10-30 $55.04 $55.27 $54.95 $54.95 $47.10 26,873
2019-10-29 $54.83 $54.94 $54.61 $54.78 $46.96 171,654
2019-10-28 $55.16 $55.38 $54.85 $54.87 $47.03 113,126
2019-10-25 $55.91 $55.91 $55.35 $55.43 $47.51 35,447
2019-10-24 $55.45 $57.04 $55.45 $55.91 $47.93 49,035
2019-10-23 $55.39 $55.48 $55.24 $55.24 $47.35 15,237
2019-10-22 $55.30 $55.33 $55.02 $55.24 $47.35 27,974
2019-10-21 $54.91 $55.30 $54.71 $55.30 $47.40 23,111
2019-10-18 $54.99 $55.23 $54.63 $55.22 $47.33 33,214
2019-10-17 $54.49 $54.76 $54.49 $54.58 $46.79 16,576
2019-10-16 $53.90 $54.48 $53.86 $54.48 $46.70 29,630
2019-10-15 $54.22 $54.31 $54.13 $54.19 $46.45 40,934
2019-10-14 $54.40 $54.40 $54.21 $54.29 $46.54 4,103
2019-10-11 $54.22 $54.57 $54.22 $54.39 $46.62 6,328
2019-10-10 $54.41 $54.72 $54.41 $54.60 $46.80 2,349
2019-10-09 $54.90 $55.15 $54.90 $55.15 $47.27 2,283
2019-10-08 $54.83 $54.83 $54.50 $54.50 $46.72 34,530
2019-10-07 $54.75 $55.20 $54.75 $54.83 $47.00 185,296
2019-10-04 $54.86 $55.10 $54.85 $54.97 $47.12 1,723
2019-10-03 $54.65 $54.65 $54.48 $54.61 $46.81 2,785
2019-10-02 $54.50 $54.77 $54.33 $54.47 $46.69 8,686
2019-10-01 $55.54 $55.54 $54.81 $54.90 $47.06 40,307
2019-09-30 $55.30 $55.44 $55.00 $55.08 $47.21 202,779
2019-09-27 $55.49 $55.60 $55.10 $55.60 $47.66 426,719
2019-09-26 $55.35 $55.82 $55.35 $55.69 $47.74 64,836
2019-09-25 $55.94 $56.29 $55.46 $55.50 $47.57 608,988
2019-09-24 $56.05 $56.17 $55.86 $56.11 $48.10 8,997
2019-09-23 $55.48 $55.79 $55.40 $55.74 $47.78 52,381
2019-09-20 $55.63 $55.71 $55.45 $55.54 $47.61 183,811
2019-09-19 $55.72 $55.80 $55.66 $55.77 $47.81 102,150
2019-09-18 $55.45 $55.75 $55.40 $55.74 $47.78 9,655
2019-09-17 $55.30 $55.68 $55.14 $55.45 $47.53 10,359
2019-09-16 $54.98 $54.99 $54.98 $54.99 $47.14 1,608
2019-09-13 $54.33 $55.74 $54.03 $55.15 $47.27 88,756
2019-09-12 $56.62 $56.62 $54.94 $55.20 $47.32 10,705
2019-09-11 $55.63 $55.92 $55.23 $55.92 $47.27 44,958
2019-09-10 $56.94 $56.94 $55.30 $55.77 $47.15 66,855
2019-09-09 $56.05 $56.15 $55.75 $55.96 $47.31 148,372
2019-09-06 $57.43 $57.43 $55.94 $56.01 $47.35 8,100
2019-09-05 $56.88 $56.88 $56.18 $56.19 $47.51 279,748
2019-09-04 $56.98 $57.06 $56.63 $56.86 $48.07 19,772
2019-09-03 $56.39 $56.75 $56.30 $56.75 $47.98 8,288
2019-08-30 $55.99 $56.48 $55.94 $56.38 $47.67 196,163
2019-08-29 $55.33 $56.36 $55.33 $56.24 $47.55 37,062
2019-08-28 $55.96 $56.01 $55.60 $55.69 $47.08 34,237
2019-08-27 $56.10 $56.15 $55.87 $56.00 $47.35 12,567
2019-08-26 $55.66 $55.91 $55.56 $55.88 $47.24 74,426
2019-08-23 $55.94 $56.01 $55.62 $55.80 $47.18 6,430
2019-08-22 $56.41 $56.41 $56.03 $56.27 $47.57 59,160
2019-08-21 $55.79 $56.18 $55.79 $56.18 $47.50 4,746
2019-08-20 $55.75 $56.10 $55.74 $55.99 $47.34 8,388
2019-08-19 $55.77 $56.03 $55.77 $55.97 $47.32 8,284
2019-08-16 $55.50 $55.90 $55.50 $55.74 $47.13 55,206
2019-08-15 $55.39 $55.90 $55.11 $55.75 $47.13 101,453
2019-08-14 $55.95 $55.95 $54.99 $55.05 $46.54 59,191
2019-08-13 $55.80 $55.99 $55.80 $55.86 $47.22 518,816
2019-08-12 $55.97 $55.99 $55.81 $55.99 $47.34 3,313
2019-08-09 $55.66 $55.92 $55.66 $55.76 $47.14 22,138
2019-08-08 $55.65 $55.65 $55.59 $55.59 $47.00 12,328
2019-08-07 $55.16 $55.40 $54.91 $55.40 $46.84 68,928
2019-08-06 $55.00 $55.42 $54.62 $55.35 $46.80 33,345
2019-08-05 $54.99 $55.42 $54.91 $55.25 $46.71 6,761
2019-08-02 $55.14 $55.26 $54.93 $55.25 $46.71 20,886
2019-08-01 $54.43 $55.15 $54.43 $55.15 $46.63 14,708
2019-07-31 $55.02 $55.24 $54.48 $54.48 $46.06 263,113
2019-07-30 $55.35 $55.40 $54.82 $55.07 $46.56 26,071
2019-07-29 $55.19 $55.42 $55.00 $55.42 $46.86 58,566
2019-07-26 $55.25 $55.25 $54.96 $55.21 $46.68 7,834
2019-07-25 $54.83 $55.11 $54.80 $54.95 $46.46 158,325
2019-07-24 $55.14 $55.25 $54.97 $55.25 $46.71 15,442
2019-07-23 $55.40 $55.40 $54.82 $55.24 $46.70 66,009
2019-07-22 $55.47 $55.55 $55.24 $55.47 $46.90 20,403
2019-07-19 $55.94 $55.98 $55.38 $55.56 $46.97 12,496
2019-07-18 $55.69 $56.13 $55.53 $55.98 $47.33 40,465
2019-07-17 $55.46 $55.95 $55.44 $55.84 $47.21 40,454
2019-07-16 $55.30 $55.52 $55.14 $55.52 $46.94 34,401
2019-07-15 $55.28 $56.21 $54.90 $55.48 $46.91 251,376
2019-07-12 $54.69 $55.18 $54.69 $55.17 $46.64 1,407
2019-07-11 $55.12 $55.90 $54.87 $54.88 $46.40 36,611
2019-07-10 $54.74 $55.49 $54.74 $55.39 $46.83 33,040
2019-07-09 $54.61 $55.20 $54.31 $55.17 $46.64 51,987
2019-07-08 $54.14 $54.70 $54.14 $54.64 $46.20 34,687
2019-07-05 $54.04 $54.40 $54.04 $54.32 $45.93 5,934
2019-07-03 $54.57 $54.69 $54.52 $54.68 $46.23 3,871
2019-07-02 $53.90 $54.18 $53.73 $54.04 $45.69 15,097
2019-07-01 $53.16 $53.52 $53.15 $53.42 $45.16 7,919
2019-06-28 $53.36 $53.61 $53.33 $53.51 $45.24 159,531
2019-06-27 $53.45 $53.49 $53.22 $53.34 $45.10 43,847
2019-06-26 $54.02 $54.02 $53.50 $53.50 $45.23 10,029
2019-06-25 $54.31 $54.31 $54.09 $54.17 $45.80 17,619
2019-06-24 $54.44 $54.60 $54.28 $54.35 $45.95 14,595
2019-06-21 $54.01 $54.58 $54.01 $54.58 $46.15 7,841
2019-06-20 $54.22 $54.33 $54.05 $54.26 $45.87 11,665
2019-06-19 $53.45 $54.31 $53.45 $54.22 $45.84 8,649
2019-06-18 $55.00 $55.00 $53.50 $53.70 $45.40 100,897
2019-06-17 $53.99 $53.99 $53.45 $53.76 $45.45 108,967
2019-06-14 $53.70 $54.00 $53.70 $53.97 $45.63 27,586
2019-06-13 $53.70 $53.70 $53.26 $53.33 $45.09 64,543
2019-06-12 $54.10 $54.18 $54.02 $54.04 $45.07 2,318
2019-06-11 $53.90 $53.93 $53.56 $53.60 $44.70 28,692
2019-06-10 $54.04 $54.04 $53.87 $53.92 $44.97 7,272
2019-06-07 $54.60 $54.72 $54.15 $54.20 $45.20 31,575
2019-06-06 $53.94 $54.41 $53.94 $54.33 $45.31 34,257
2019-06-05 $53.22 $54.24 $52.73 $54.11 $45.13 47,490
2019-06-04 $52.99 $53.05 $52.46 $52.52 $43.80 39,323
2019-06-03 $52.83 $52.91 $52.71 $52.89 $44.11 20,125
2019-05-31 $52.50 $52.89 $52.50 $52.89 $44.11 182,039
2019-05-30 $52.69 $52.75 $52.36 $52.41 $43.71 62,168
2019-05-29 $52.97 $52.99 $52.38 $52.51 $43.79 58,703
2019-05-28 $53.43 $53.49 $52.83 $52.86 $44.09 74,625
2019-05-24 $52.94 $53.65 $52.94 $53.41 $44.54 16,761
2019-05-23 $53.18 $53.82 $52.97 $52.97 $44.18 131,463
2019-05-22 $52.82 $53.11 $52.81 $53.08 $44.27 129,060
2019-05-21 $52.75 $52.88 $52.73 $52.78 $44.02 7,205
2019-05-20 $52.66 $52.78 $52.61 $52.78 $44.02 4,411
2019-05-17 $52.35 $52.64 $52.22 $52.45 $43.74 214,145
2019-05-16 $52.08 $52.45 $52.04 $52.30 $43.62 81,995
2019-05-15 $52.34 $52.55 $52.17 $52.18 $43.52 146,642
2019-05-14 $52.44 $53.56 $52.13 $52.27 $43.59 68,860
2019-05-13 $51.89 $52.58 $51.89 $52.58 $43.85 120,330
2019-05-10 $50.96 $51.93 $50.96 $51.93 $43.31 69,450
2019-05-09 $51.13 $51.42 $51.00 $51.18 $42.68 22,259
2019-05-08 $51.51 $51.51 $51.22 $51.26 $42.75 32,276
2019-05-07 $51.58 $51.67 $51.57 $51.64 $43.07 66,020
2019-05-06 $51.75 $51.75 $51.55 $51.65 $43.08 394,158
2019-05-03 $51.77 $51.97 $51.65 $51.97 $43.34 60,316
2019-05-02 $51.79 $51.79 $51.41 $51.64 $43.07 73,426
2019-05-01 $51.97 $51.97 $51.62 $51.72 $43.14 136,458
2019-04-30 $51.50 $52.50 $51.38 $51.98 $43.35 1,083,323
2019-04-29 $51.56 $51.59 $51.23 $51.34 $42.82 251,441
2019-04-26 $51.76 $52.01 $51.60 $51.67 $43.09 327,284
2019-04-25 $51.20 $51.75 $51.17 $51.33 $42.81 133,800
2019-04-24 $51.15 $51.43 $50.51 $50.51 $42.13 70,833
2019-04-23 $50.92 $51.33 $50.87 $51.16 $42.67 114,035
2019-04-22 $50.87 $50.97 $50.72 $50.92 $42.47 63,973
2019-04-18 $51.03 $51.13 $50.74 $50.82 $42.38 5,460
2019-04-17 $50.98 $51.22 $50.95 $50.98 $42.52 223,231
2019-04-16 $51.45 $51.45 $50.92 $51.05 $42.58 165,667
2019-04-15 $51.50 $51.63 $51.44 $51.47 $42.93 11,281
2019-04-12 $51.25 $51.53 $51.25 $51.52 $42.97 103,602
2019-04-11 $51.08 $51.34 $51.00 $51.34 $42.82 1,516,861
2019-04-10 $51.12 $51.32 $50.90 $50.99 $42.53 91,985
2019-04-09 $50.96 $51.15 $50.87 $51.00 $42.53 88,817
2019-04-08 $51.05 $51.05 $50.73 $50.83 $42.39 51,242
2019-04-05 $50.95 $51.04 $50.82 $51.03 $42.56 27,964
2019-04-04 $51.10 $51.10 $50.60 $50.67 $42.26 262,438
2019-04-03 $51.25 $51.25 $50.73 $50.90 $42.45 309,222
2019-04-02 $50.95 $51.10 $50.73 $51.10 $42.62 250,701
2019-04-01 $51.02 $51.10 $50.67 $50.95 $42.49 340,550
2019-03-29 $51.00 $51.45 $50.89 $51.45 $42.91 837,375
2019-03-28 $51.75 $51.75 $50.97 $51.14 $42.65 467,921
2019-03-27 $51.70 $51.79 $51.32 $51.50 $42.95 882,281
2019-03-26 $51.39 $51.85 $51.39 $51.85 $43.24 292,754
2019-03-25 $51.65 $57.40 $51.26 $51.39 $42.86 288,800
2019-03-22 $50.90 $51.80 $50.90 $51.65 $43.08 336,834
2019-03-21 $50.30 $51.10 $50.30 $50.90 $42.45 1,299,062
2019-03-20 $50.50 $51.00 $50.00 $50.21 $41.87 1,207,356
2019-03-19 $50.44 $50.75 $49.90 $50.24 $41.90 1,188,899
2019-03-18 $50.15 $51.00 $50.00 $50.45 $42.08 1,456,374
2019-03-15 $50.35 $50.70 $49.88 $50.50 $42.12 13,920,527

American Electric Power Company Inc (AEPPL) News Headlines

Recent American Electric Power Company Inc (AEPPL) News
Similar Companies to American Electric Power Company Inc (AEPPL) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.