Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

American Electric Power (NY: AEP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		71.25	71.25	71.25	0	+0.66(+0.94%)
Sep 29, 2020	70.62	71.10	70.16	70.59	1,937,175	+0.28(+0.40%)
Sep 28, 2020	70.67	71.08	70.14	70.31	1,959,058	+0.00(+0.00%)
Sep 25, 2020	70.01	70.52	69.58	70.31	3,730,878	+0.14(+0.20%)
Sep 24, 2020	68.98	70.24	68.50	70.17	4,073,844	+1.14(+1.65%)
Sep 23, 2020	69.60	69.89	68.82	69.03	3,906,989	-0.58(-0.84%)
Sep 22, 2020	68.84	70.31	68.73	69.61	2,034,587	+0.43(+0.62%)
Sep 21, 2020	68.30	69.34	67.82	69.18	3,596,355	+0.51(+0.74%)
Sep 18, 2020	69.65	69.70	68.44	68.68	3,625,232	-1.10(-1.57%)
Sep 17, 2020	69.75	69.80	68.97	69.78	1,792,607	-0.37(-0.52%)
Sep 16, 2020	69.60	70.60	69.40	70.14	2,421,776	+0.40(+0.57%)
Sep 15, 2020	70.27	70.91	69.21	69.74	1,912,694	-0.30(-0.42%)
Sep 14, 2020	69.15	70.62	69.05	70.04	2,270,620	+1.04(+1.50%)
Sep 11, 2020	68.42	69.04	68.10	69.00	2,092,389	+0.55(+0.80%)
Sep 10, 2020	69.22	69.38	68.12	68.45	2,780,615	-1.21(-1.74%)
Sep 09, 2020	69.31	70.73	69.04	69.66	2,436,936	+0.81(+1.18%)
Sep 08, 2020	68.94	69.20	67.71	68.85	2,089,735	-0.06(-0.09%)
Sep 04, 2020	69.35	69.65	67.92	68.91	1,961,621	-0.44(-0.64%)
Sep 03, 2020	70.32	70.86	68.64	69.36	2,558,042	-0.65(-0.93%)
Sep 02, 2020	67.83	70.19	67.75	70.01	3,671,869	+2.17(+3.20%)
Sep 01, 2020	68.51	68.56	67.38	67.84	3,638,686	-0.88(-1.28%)
Aug 31, 2020	68.65	69.95	67.81	68.72	5,697,201	+0.42(+0.61%)
Aug 28, 2020	68.33	68.38	67.41	68.30	3,319,879	-0.02(-0.03%)
Aug 27, 2020	68.70	69.18	68.17	68.32	2,477,497	-0.21(-0.31%)
Aug 26, 2020	68.92	69.25	68.15	68.53	2,904,369	-1.01(-1.45%)
Aug 25, 2020	70.48	70.50	69.21	69.54	1,932,810	-0.88(-1.25%)
Aug 24, 2020	69.09	70.59	68.64	70.42	2,890,467	+1.48(+2.15%)
Aug 21, 2020	69.04	69.47	67.99	68.94	3,545,166	-0.29(-0.42%)
Aug 20, 2020	70.34	70.64	69.02	69.23	2,767,013	-1.32(-1.87%)
Aug 19, 2020	71.13	71.16	70.33	70.54	2,318,351	-0.55(-0.77%)
Aug 18, 2020	70.93	71.19	69.79	71.09	3,832,307	+0.28(+0.39%)
Aug 17, 2020	72.59	72.63	70.80	70.81	3,428,421	-1.50(-2.07%)
Aug 14, 2020	72.74	73.03	72.17	72.31	3,297,741	-0.62(-0.85%)
Aug 13, 2020	72.85	73.24	72.45	72.93	2,362,536	-0.43(-0.58%)
Aug 12, 2020	73.01	74.20	72.99	73.36	6,420,709	+0.75(+1.03%)
Aug 11, 2020	74.28	74.34	72.24	72.61	7,326,379	-2.31(-3.08%)
Aug 10, 2020	75.79	75.79	74.54	74.92	3,182,115	-0.58(-0.76%)
Aug 07, 2020	73.45	75.98	73.45	75.50	2,558,791	+1.68(+2.28%)
Aug 06, 2020	72.64	74.01	71.57	73.81	2,675,454	+0.47(+0.64%)
Aug 05, 2020	74.22	74.46	73.06	73.35	2,701,765	-0.61(-0.83%)
Aug 04, 2020	73.95	75.04	73.65	73.96	2,501,293	-0.20(-0.27%)
Aug 03, 2020	74.89	74.89	73.45	74.16	2,415,528	-0.96(-1.28%)
Jul 31, 2020	74.13	75.20	73.63	75.12	3,235,139	+0.70(+0.94%)
Jul 30, 2020	73.04	74.42	72.56	74.42	3,104,396	+1.10(+1.50%)
Jul 29, 2020	73.49	73.72	72.49	73.32	3,412,439	+0.05(+0.07%)
Jul 28, 2020	72.09	73.71	72.09	73.27	6,383,510	+1.28(+1.78%)
Jul 27, 2020	75.42	75.59	68.50	71.99	25,971,604	-4.14(-5.44%)
Jul 24, 2020	77.01	77.76	75.78	76.13	2,412,476	-0.57(-0.74%)
Jul 23, 2020	77.07	77.34	76.13	76.70	3,131,267	-0.49(-0.64%)
Jul 22, 2020	75.26	77.28	74.69	77.19	3,538,082	+1.49(+1.96%)
Jul 21, 2020	75.46	76.54	74.98	75.71	2,207,542	+0.73(+0.97%)
Jul 20, 2020	75.69	76.42	74.89	74.98	2,497,191	-0.68(-0.90%)
Jul 17, 2020	74.18	75.87	73.66	75.66	3,261,278	+2.09(+2.84%)
Jul 16, 2020	73.31	73.97	73.10	73.57	2,903,275	+0.35(+0.48%)
Jul 15, 2020	74.38	75.26	72.99	73.22	3,370,524	-0.58(-0.78%)
Jul 14, 2020	73.15	74.41	73.01	73.80	3,643,254	+0.51(+0.70%)
Jul 13, 2020	72.54	73.56	72.22	73.29	3,907,242	+0.53(+0.73%)
Jul 10, 2020	70.94	73.01	70.94	72.76	3,496,407	+1.84(+2.60%)
Jul 09, 2020	70.83	71.27	69.59	70.92	2,352,913	-0.35(-0.49%)
Jul 08, 2020	71.06	71.68	70.65	71.26	2,092,661	+0.03(+0.04%)
Jul 07, 2020	70.29	71.39	69.72	71.24	3,406,024	+0.23(+0.33%)
Jul 06, 2020	71.86	72.39	70.13	71.00	2,602,410	-0.35(-0.48%)
Jul 02, 2020	71.48	72.02	71.16	71.35	1,902,894	+0.45(+0.63%)
Jul 01, 2020	68.96	71.34	68.92	70.90	2,750,396	+2.04(+2.96%)
Jun 30, 2020	68.91	69.84	68.35	68.86	2,991,936	+0.06(+0.09%)
Jun 29, 2020	68.06	68.80	67.61	68.80	2,749,142	+1.36(+2.01%)
Jun 26, 2020	68.57	69.37	66.71	67.44	5,048,631	-1.12(-1.64%)
Jun 25, 2020	69.52	69.69	68.09	68.57	4,116,649	-1.22(-1.75%)
Jun 24, 2020	69.37	70.00	68.97	69.78	3,860,085	-0.21(-0.30%)
Jun 23, 2020	70.47	70.87	69.22	69.99	3,984,280	+0.29(+0.41%)
Jun 22, 2020	68.82	70.17	68.58	69.71	3,170,845	+0.79(+1.14%)
Jun 19, 2020	71.44	71.44	68.88	68.92	6,578,418	-1.78(-2.52%)
Jun 18, 2020	70.78	71.24	70.02	70.70	2,193,856	-0.41(-0.58%)
Jun 17, 2020	71.12	71.55	69.96	71.12	2,183,943	+0.56(+0.80%)
Jun 16, 2020	72.21	72.64	70.20	70.55	4,054,576	-0.14(-0.20%)
Jun 15, 2020	69.31	71.05	68.91	70.69	3,603,706	-0.03(-0.05%)
Jun 12, 2020	71.76	71.79	69.71	70.73	2,763,493	+0.03(+0.05%)
Jun 11, 2020	72.70	72.93	70.04	70.69	4,522,279	-3.12(-4.23%)
Jun 10, 2020	74.21	75.14	73.75	73.81	2,382,142	-0.47(-0.63%)
Jun 09, 2020	75.49	75.53	73.34	74.28	2,361,326	-1.73(-2.28%)
Jun 08, 2020	73.87	76.19	73.51	76.01	2,520,865	+2.08(+2.81%)
Jun 05, 2020	73.48	75.31	73.25	73.93	3,088,718	+0.96(+1.32%)
Jun 04, 2020	74.70	74.83	72.09	72.97	2,605,653	-2.24(-2.98%)
Jun 03, 2020	74.63	76.05	74.46	75.21	2,160,620	+0.87(+1.17%)
Jun 02, 2020	75.06	75.08	73.72	74.34	1,934,075	-0.14(-0.19%)
Jun 01, 2020	73.56	74.76	73.37	74.48	1,979,435	+0.77(+1.04%)
May 29, 2020	73.48	74.23	72.90	73.71	3,984,708	+0.13(+0.18%)
May 28, 2020	71.44	74.03	71.44	73.58	4,339,551	+3.16(+4.49%)
May 27, 2020	70.07	70.46	69.41	70.42	4,103,035	+1.31(+1.90%)
May 26, 2020	68.74	69.84	68.57	69.10	3,414,689	+0.99(+1.45%)
May 22, 2020	66.91	68.17	66.88	68.12	2,528,595	+1.22(+1.82%)
May 21, 2020	67.09	67.29	66.48	66.90	2,438,521	-0.33(-0.49%)
May 20, 2020	67.51	67.93	66.73	67.22	2,498,423	+0.53(+0.79%)
May 19, 2020	68.56	68.63	66.69	66.70	3,216,508	-2.37(-3.43%)
May 18, 2020	68.55	69.78	68.47	69.07	4,013,797	+1.25(+1.85%)
May 15, 2020	67.01	67.84	66.28	67.81	9,273,443	+0.29(+0.42%)
May 14, 2020	66.83	68.05	65.91	67.53	4,356,518	+0.32(+0.48%)
May 13, 2020	67.00	67.31	66.33	67.21	4,248,822	-0.16(-0.23%)
May 12, 2020	68.74	68.93	67.02	67.36	4,278,211	-1.09(-1.59%)
May 11, 2020	68.61	69.12	67.45	68.45	2,885,788	-0.60(-0.86%)
May 08, 2020	68.44	69.53	68.31	69.05	2,786,393	+1.09(+1.60%)
May 07, 2020	68.15	69.74	67.67	67.96	4,433,538	+0.42(+0.61%)
May 06, 2020	72.21	72.26	67.23	67.54	5,951,252	-3.85(-5.39%)
May 05, 2020	70.82	72.53	70.28	71.39	3,480,738	+0.22(+0.31%)
May 04, 2020	69.58	71.35	68.95	71.17	2,823,150	+1.42(+2.04%)
May 01, 2020	70.60	70.83	69.46	69.75	3,199,831	-1.47(-2.07%)
Apr 30, 2020	71.21	71.62	70.16	71.22	3,796,704	-0.02(-0.02%)
Apr 29, 2020	73.48	73.53	71.02	71.24	3,953,033	-1.29(-1.77%)
Apr 28, 2020	72.60	74.18	72.16	72.52	2,485,209	+0.87(+1.21%)
Apr 27, 2020	71.80	72.32	71.53	71.66	2,282,732	+0.33(+0.47%)
Apr 24, 2020	70.93	71.66	70.78	71.32	3,300,886	+0.18(+0.25%)
Apr 23, 2020	72.69	73.00	71.01	71.14	2,831,464	-1.70(-2.33%)
Apr 22, 2020	71.60	73.42	71.19	72.84	2,931,798	+2.17(+3.07%)
Apr 21, 2020	70.07	70.99	69.34	70.67	3,516,925	-0.38(-0.53%)
Apr 20, 2020	74.83	74.83	70.98	71.05	2,720,527	-2.97(-4.02%)
Apr 17, 2020	73.23	74.53	72.48	74.02	2,711,355	+2.00(+2.77%)
Apr 16, 2020	72.24	72.58	70.94	72.03	2,103,847	+0.38(+0.53%)
Apr 15, 2020	72.91	73.27	71.38	71.65	2,985,901	-2.26(-3.06%)
Apr 14, 2020	73.30	74.02	72.54	73.91	2,552,970	+2.36(+3.29%)
Apr 13, 2020	73.39	74.21	70.75	71.56	2,423,319	-2.41(-3.26%)
Apr 09, 2020	71.98	75.66	71.98	73.96	4,672,026	+2.58(+3.61%)
Apr 08, 2020	67.92	71.87	67.70	71.38	3,399,084	+3.90(+5.78%)
Apr 07, 2020	69.14	69.55	66.79	67.48	4,711,549	+0.14(+0.20%)
Apr 06, 2020	64.16	68.37	63.92	67.35	4,212,928	+5.22(+8.40%)
Apr 03, 2020	64.98	65.75	61.01	62.13	4,625,699	-3.68(-5.59%)
Apr 02, 2020	63.10	66.48	62.03	65.81	5,787,803	+1.90(+2.98%)
Apr 01, 2020	66.37	67.62	63.26	63.90	4,166,060	-4.64(-6.76%)
Mar 31, 2020	70.85	71.55	67.90	68.54	7,293,360	-3.20(-4.46%)
Mar 30, 2020	72.73	74.08	68.41	71.74	6,290,406	+0.27(+0.37%)
Mar 27, 2020	68.38	74.20	67.81	71.47	3,798,581	+1.37(+1.96%)
Mar 26, 2020	62.97	71.02	62.77	70.10	4,555,083	+7.29(+11.61%)
Mar 25, 2020	61.17	65.39	59.43	62.81	6,358,117	+1.06(+1.72%)
Mar 24, 2020	61.41	63.23	58.35	61.74	5,761,529	+1.76(+2.93%)
Mar 23, 2020	60.86	61.56	55.82	59.99	6,417,392	-1.24(-2.03%)
Mar 20, 2020	69.37	69.50	60.21	61.23	6,547,628	-8.02(-11.58%)
Mar 19, 2020	75.41	75.46	68.19	69.25	5,532,579	-6.40(-8.46%)
Mar 18, 2020	72.86	79.57	69.42	75.65	6,438,999	-2.50(-3.20%)
Mar 17, 2020	71.68	82.07	71.55	78.15	7,748,720	+8.18(+11.68%)
Mar 16, 2020	67.33	73.85	66.64	69.98	6,492,720	-4.12(-5.56%)
Mar 13, 2020	74.07	74.68	70.02	74.10	5,983,419	+3.37(+4.76%)
Mar 12, 2020	71.76	73.67	63.01	70.73	8,791,650	-6.15(-8.00%)
Mar 11, 2020	79.62	79.66	75.45	76.89	4,917,012	-4.28(-5.28%)
Mar 10, 2020	84.26	84.26	78.18	81.17	6,684,071	-0.21(-0.25%)
Mar 09, 2020	79.53	85.17	79.29	81.38	7,772,451	-2.35(-2.80%)
Mar 06, 2020	82.18	83.74	80.42	83.72	6,786,265	-0.93(-1.10%)
Mar 05, 2020	84.30	85.85	83.74	84.66	6,163,648	-0.88(-1.03%)
Mar 04, 2020	82.58	86.25	82.58	85.54	4,699,491	+3.74(+4.58%)
Mar 03, 2020	81.38	83.81	80.60	81.80	7,961,963	+0.31(+0.38%)
Mar 02, 2020	76.74	81.68	76.55	81.49	5,760,241	+5.00(+6.53%)
Feb 28, 2020	77.15	77.15	74.06	76.49	7,893,212	-2.23(-2.83%)
Feb 27, 2020	83.39	83.56	78.66	78.72	6,843,193	-4.77(-5.72%)
Feb 26, 2020	84.32	84.86	83.46	83.49	3,802,373	-0.63(-0.75%)
Feb 25, 2020	85.89	86.23	83.92	84.13	3,916,840	-1.60(-1.87%)
Feb 24, 2020	87.09	87.67	85.72	85.73	3,826,405	-1.43(-1.64%)
Feb 21, 2020	87.45	88.39	87.07	87.16	3,922,392	-0.57(-0.65%)
Feb 20, 2020	88.22	89.11	87.44	87.73	3,902,840	-0.96(-1.08%)
Feb 19, 2020	89.25	89.46	88.64	88.69	2,228,842	-0.71(-0.80%)
Feb 18, 2020	89.19	89.66	88.98	89.41	2,476,102	+0.49(+0.55%)
Feb 14, 2020	88.39	89.02	88.20	88.92	1,606,858	+0.78(+0.88%)
Feb 13, 2020	87.58	88.42	87.12	88.14	2,981,626	+0.91(+1.04%)
Feb 12, 2020	87.22	87.71	86.85	87.23	1,754,485	-0.37(-0.42%)
Feb 11, 2020	87.41	87.77	87.20	87.60	1,748,035	+0.26(+0.29%)
Feb 10, 2020	87.13	87.39	86.73	87.34	1,798,279	+0.50(+0.57%)
Feb 07, 2020	87.44	87.57	86.76	86.84	2,638,305	-0.18(-0.21%)
Feb 06, 2020	86.79	87.42	86.79	87.02	3,233,790	+0.11(+0.13%)
Feb 05, 2020	87.43	87.75	86.79	86.91	4,775,803	-0.64(-0.73%)
Feb 04, 2020	88.36	89.34	87.53	87.55	3,763,713	-1.15(-1.30%)
Feb 03, 2020	88.91	89.11	88.39	88.70	4,313,945	+0.00(+0.00%)
Jan 31, 2020	88.51	88.88	88.18	88.70	2,887,843	+0.10(+0.12%)
Jan 30, 2020	87.43	88.62	87.15	88.60	2,294,565	+1.10(+1.25%)
Jan 29, 2020	87.10	87.78	86.69	87.50	1,931,211	+0.53(+0.61%)
Jan 28, 2020	86.67	87.28	86.56	86.97	1,846,956	+0.35(+0.40%)
Jan 27, 2020	86.92	87.45	86.46	86.62	2,696,431	-0.32(-0.37%)
Jan 24, 2020	85.93	87.12	85.78	86.95	3,747,099	+1.01(+1.18%)
Jan 23, 2020	85.13	85.99	85.12	85.93	2,822,521	+0.83(+0.97%)
Jan 22, 2020	85.11	85.45	84.94	85.11	3,507,391	+0.56(+0.66%)
Jan 21, 2020	84.10	84.98	83.84	84.55	5,559,201	+0.66(+0.79%)
Jan 17, 2020	82.91	83.97	82.61	83.88	5,351,640	+1.06(+1.28%)
Jan 16, 2020	82.29	83.01	82.25	82.82	2,556,022	+0.60(+0.74%)
Jan 15, 2020	81.45	82.27	81.30	82.21	4,834,247	+1.38(+1.71%)
Jan 14, 2020	80.47	80.84	80.04	80.84	3,192,989	+0.30(+0.37%)
Jan 13, 2020	80.33	80.94	80.33	80.54	2,800,847	+0.25(+0.31%)
Jan 10, 2020	80.17	80.56	80.02	80.29	1,706,997	+0.39(+0.49%)
Jan 09, 2020	79.38	80.12	79.37	79.90	2,516,628	+0.40(+0.50%)
Jan 08, 2020	79.50	80.02	79.30	79.50	2,638,238	-0.24(-0.30%)
Jan 07, 2020	79.39	79.86	79.10	79.74	3,065,024	+0.02(+0.02%)
Jan 06, 2020	79.45	79.99	79.38	79.72	1,472,500	+0.26(+0.33%)
Jan 03, 2020	79.39	80.04	79.24	79.46	2,278,738	-0.09(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

American Electric Power (NY: AEP )

Historical Prices