Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		81.73	81.73	81.73	0	+0.76(+0.94%)
Sep 29, 2020	81.01	81.56	80.48	80.97	1,688,788	+0.32(+0.40%)
Sep 28, 2020	81.06	81.53	80.46	80.65	1,707,865	+0.00(+0.00%)
Sep 25, 2020	80.31	80.89	79.81	80.65	3,252,500	+0.16(+0.20%)
Sep 24, 2020	79.13	80.57	78.58	80.49	3,551,490	+1.31(+1.65%)
Sep 23, 2020	79.84	80.17	78.94	79.18	3,406,030	-0.67(-0.84%)
Sep 22, 2020	78.97	80.65	78.84	79.85	1,773,710	+0.49(+0.62%)
Sep 21, 2020	78.34	79.54	77.79	79.36	3,135,226	+0.58(+0.74%)
Sep 18, 2020	79.89	79.95	78.51	78.78	3,160,400	-1.26(-1.57%)
Sep 17, 2020	80.01	80.07	79.11	80.04	1,562,757	-0.42(-0.52%)
Sep 16, 2020	79.84	80.98	79.61	80.46	2,111,253	+0.46(+0.57%)
Sep 15, 2020	80.61	81.34	79.39	80.00	1,667,446	-0.34(-0.42%)
Sep 14, 2020	79.32	81.01	79.21	80.34	1,979,478	+1.19(+1.50%)
Sep 11, 2020	78.48	79.19	78.12	79.15	1,824,100	+0.63(+0.80%)
Sep 10, 2020	79.40	79.59	78.14	78.52	2,424,081	-1.39(-1.74%)
Sep 09, 2020	79.50	81.13	79.19	79.91	2,124,469	+0.93(+1.18%)
Sep 08, 2020	79.08	79.38	77.67	78.98	1,821,787	-0.07(-0.09%)
Sep 04, 2020	79.55	79.89	77.91	79.05	1,710,100	-0.51(-0.64%)
Sep 03, 2020	80.66	81.28	78.73	79.56	2,230,047	-0.75(-0.93%)
Sep 02, 2020	77.81	80.51	77.71	80.31	3,201,057	+2.49(+3.20%)
Sep 01, 2020	78.59	78.64	77.29	77.82	3,172,129	-1.01(-1.28%)
Aug 31, 2020	78.75	80.24	77.78	78.83	4,966,698	+0.48(+0.61%)
Aug 28, 2020	78.38	78.44	77.32	78.35	2,894,200	-0.02(-0.03%)
Aug 27, 2020	78.80	79.36	78.20	78.37	2,159,829	-0.24(-0.31%)
Aug 26, 2020	79.06	79.44	78.17	78.61	2,531,967	-1.16(-1.45%)
Aug 25, 2020	80.85	80.86	79.39	79.77	1,684,983	-1.01(-1.25%)
Aug 24, 2020	79.25	80.97	78.73	80.78	2,519,848	+1.70(+2.15%)
Aug 21, 2020	79.20	79.69	77.99	79.08	3,090,600	-0.33(-0.42%)
Aug 20, 2020	80.69	81.03	79.17	79.41	2,412,223	-1.51(-1.87%)
Aug 19, 2020	81.59	81.62	80.67	80.92	2,021,089	-0.63(-0.77%)
Aug 18, 2020	81.36	81.67	80.06	81.55	3,340,924	+0.32(+0.39%)
Aug 17, 2020	83.27	83.31	81.21	81.23	2,988,824	-1.72(-2.07%)
Aug 14, 2020	83.44	83.77	82.78	82.95	2,874,900	-0.71(-0.85%)
Aug 13, 2020	83.57	84.01	83.11	83.66	2,059,609	-0.49(-0.58%)
Aug 12, 2020	83.75	85.11	83.73	84.15	5,597,437	+0.86(+1.03%)
Aug 11, 2020	85.20	85.27	82.87	83.29	6,386,981	-2.65(-3.08%)
Aug 10, 2020	86.94	86.94	85.50	85.94	2,774,100	-0.66(-0.76%)
Aug 07, 2020	84.25	87.15	84.25	86.60	2,230,700	+1.23(+1.44%)
Aug 06, 2020	84.01	85.60	82.77	85.37	2,313,279	+0.54(+0.64%)
Aug 05, 2020	85.84	86.12	84.50	84.83	2,336,028	-0.71(-0.83%)
Aug 04, 2020	85.53	86.79	85.18	85.54	2,162,694	-0.23(-0.27%)
Aug 03, 2020	86.62	86.62	84.95	85.77	2,088,539	-1.11(-1.28%)
Jul 31, 2020	85.74	86.97	85.16	86.88	2,797,200	+0.81(+0.94%)
Jul 30, 2020	84.48	86.07	83.92	86.07	2,684,155	+1.27(+1.50%)
Jul 29, 2020	85.00	85.26	83.84	84.80	2,950,499	+0.06(+0.07%)
Jul 28, 2020	83.38	85.25	83.38	84.74	5,519,377	+1.48(+1.78%)
Jul 27, 2020	87.23	87.42	79.23	83.26	22,455,836	-4.79(-5.44%)
Jul 24, 2020	89.07	89.93	87.65	88.05	2,085,900	-0.66(-0.74%)
Jul 23, 2020	89.14	89.45	88.05	88.71	2,707,389	-0.57(-0.64%)
Jul 22, 2020	87.04	89.38	86.38	89.28	3,059,133	+1.72(+1.96%)
Jul 21, 2020	87.28	88.52	86.72	87.56	1,908,708	+0.84(+0.97%)
Jul 20, 2020	87.54	88.38	86.61	86.72	2,159,147	-0.79(-0.90%)
Jul 17, 2020	85.79	87.75	85.19	87.51	2,819,800	+2.42(+2.84%)
Jul 16, 2020	84.79	85.55	84.55	85.09	2,510,260	+0.41(+0.48%)
Jul 15, 2020	86.03	87.04	84.42	84.68	2,914,258	-0.67(-0.79%)
Jul 14, 2020	84.60	86.06	84.44	85.35	3,150,068	+0.59(+0.70%)
Jul 13, 2020	83.90	85.08	83.53	84.76	3,378,320	+0.61(+0.72%)
Jul 10, 2020	82.05	84.44	82.05	84.15	3,023,100	+2.13(+2.60%)
Jul 09, 2020	81.92	82.43	80.48	82.02	2,034,400	-0.40(-0.49%)
Jul 08, 2020	82.18	82.90	81.71	82.42	1,809,379	+0.03(+0.04%)
Jul 07, 2020	81.30	82.56	80.64	82.39	2,944,952	+0.27(+0.33%)
Jul 06, 2020	83.11	83.72	81.12	82.12	2,250,123	-0.40(-0.48%)
Jul 02, 2020	82.67	83.29	82.30	82.52	1,645,300	+0.52(+0.63%)
Jul 01, 2020	79.76	82.51	79.71	82.00	2,378,076	+2.36(+2.96%)
Jun 30, 2020	79.70	80.78	79.05	79.64	2,586,919	+0.07(+0.09%)
Jun 29, 2020	78.72	79.57	78.19	79.57	2,376,992	+1.57(+2.01%)
Jun 26, 2020	79.31	80.23	77.15	78.00	4,365,200	-1.30(-1.64%)
Jun 25, 2020	80.41	80.61	78.75	79.30	3,559,380	-1.41(-1.75%)
Jun 24, 2020	80.23	80.96	79.77	80.71	3,337,547	-0.24(-0.30%)
Jun 23, 2020	81.50	81.97	80.06	80.95	3,444,930	+0.33(+0.41%)
Jun 22, 2020	79.60	81.16	79.32	80.62	2,741,609	+0.91(+1.14%)
Jun 19, 2020	82.62	82.62	79.66	79.71	5,687,900	-2.06(-2.52%)
Jun 18, 2020	81.86	82.39	80.98	81.77	1,896,875	-0.48(-0.58%)
Jun 17, 2020	82.25	82.75	80.91	82.25	1,888,304	+0.65(+0.80%)
Jun 16, 2020	83.52	84.02	81.19	81.60	3,505,710	-0.16(-0.20%)
Jun 15, 2020	80.16	82.17	79.70	81.76	3,115,874	-0.04(-0.05%)
Jun 12, 2020	83.00	83.03	80.62	81.80	2,389,400	+0.04(+0.05%)
Jun 11, 2020	84.08	84.35	81.00	81.76	3,910,100	-3.61(-4.23%)
Jun 10, 2020	85.83	86.90	85.30	85.37	2,059,673	-0.54(-0.63%)
Jun 09, 2020	87.31	87.35	84.82	85.91	2,041,674	-2.00(-2.28%)
Jun 08, 2020	85.43	88.11	85.02	87.91	2,179,617	+2.40(+2.81%)
Jun 05, 2020	84.99	87.10	84.72	85.51	2,670,600	+1.11(+1.32%)
Jun 04, 2020	86.39	86.54	83.38	84.40	2,252,927	-2.59(-2.98%)
Jun 03, 2020	86.31	87.96	86.12	86.99	1,868,138	+1.01(+1.17%)
Jun 02, 2020	86.81	86.84	85.26	85.98	1,672,260	-0.16(-0.19%)
Jun 01, 2020	85.08	86.46	84.86	86.14	1,711,480	+0.89(+1.04%)
May 29, 2020	84.99	85.85	84.31	85.25	3,445,300	+0.15(+0.18%)
May 28, 2020	82.62	85.62	82.62	85.10	3,752,108	+3.66(+4.49%)
May 27, 2020	81.04	81.49	80.27	81.44	3,547,609	+1.52(+1.90%)
May 26, 2020	79.50	80.78	79.31	79.92	2,952,444	+1.14(+1.45%)
May 22, 2020	77.39	78.84	77.35	78.78	2,186,300	+1.41(+1.82%)
May 21, 2020	77.59	77.82	76.89	77.37	2,108,420	-0.38(-0.49%)
May 20, 2020	78.08	78.56	77.18	77.75	2,160,213	+0.61(+0.79%)
May 19, 2020	79.29	79.37	77.13	77.14	2,781,091	-2.74(-3.43%)
May 18, 2020	79.28	80.70	79.19	79.88	3,470,451	+1.45(+1.85%)
May 15, 2020	77.50	78.46	76.66	78.43	8,018,100	+0.33(+0.42%)
May 14, 2020	77.29	78.70	76.23	78.10	3,766,778	+0.37(+0.48%)
May 13, 2020	77.49	77.85	76.71	77.73	3,673,661	-0.18(-0.23%)
May 12, 2020	79.50	79.72	77.51	77.91	3,699,071	-1.26(-1.59%)
May 11, 2020	79.35	79.94	78.01	79.17	2,495,140	-0.69(-0.86%)
May 08, 2020	79.16	80.42	79.00	79.86	2,409,200	+1.26(+1.60%)
May 07, 2020	78.82	80.66	78.27	78.60	3,833,372	-0.22(-0.28%)
May 06, 2020	84.26	84.32	78.45	78.82	5,099,935	-4.49(-5.39%)
May 05, 2020	82.64	84.64	82.01	83.31	2,982,824	+0.26(+0.31%)
May 04, 2020	81.19	83.27	80.46	83.05	2,419,303	+1.66(+2.04%)
May 01, 2020	82.39	82.66	81.05	81.39	2,742,100	-1.72(-2.07%)
Apr 30, 2020	83.10	83.58	81.87	83.11	3,253,592	-0.02(-0.02%)
Apr 29, 2020	85.75	85.80	82.87	83.13	3,387,558	-1.50(-1.77%)
Apr 28, 2020	84.72	86.56	84.20	84.63	2,129,704	+1.01(+1.21%)
Apr 27, 2020	83.78	84.39	83.47	83.62	1,956,191	+0.39(+0.47%)
Apr 24, 2020	82.77	83.62	82.59	83.23	2,828,700	+0.21(+0.25%)
Apr 23, 2020	84.82	85.19	82.86	83.02	2,426,428	-1.98(-2.33%)
Apr 22, 2020	83.55	85.67	83.07	85.00	2,512,409	+2.53(+3.07%)
Apr 21, 2020	81.77	82.84	80.91	82.47	3,013,835	-0.44(-0.53%)
Apr 20, 2020	87.32	87.32	82.83	82.91	2,331,360	-3.47(-4.02%)
Apr 17, 2020	85.45	86.97	84.58	86.38	2,323,500	+2.33(+2.77%)
Apr 16, 2020	84.30	84.70	82.78	84.05	1,802,895	+0.44(+0.53%)
Apr 15, 2020	85.08	85.50	83.29	83.61	2,558,773	-2.64(-3.06%)
Apr 14, 2020	85.53	86.38	84.65	86.25	2,187,772	+2.75(+3.29%)
Apr 13, 2020	85.64	86.60	82.56	83.50	2,076,667	-2.81(-3.26%)
Apr 09, 2020	83.99	88.29	83.99	86.31	4,003,700	+3.01(+3.61%)
Apr 08, 2020	79.26	83.87	79.00	83.30	2,912,851	+4.55(+5.78%)
Apr 07, 2020	80.68	81.16	77.94	78.75	4,037,569	+0.16(+0.20%)
Apr 06, 2020	74.87	79.78	74.59	78.59	3,610,275	+6.09(+8.40%)
Apr 03, 2020	75.83	76.72	71.20	72.50	3,964,000	-4.29(-5.59%)
Apr 02, 2020	73.63	77.58	72.39	76.79	4,959,867	+2.22(+2.98%)
Apr 01, 2020	77.45	78.91	73.81	74.57	3,570,112	-5.41(-6.76%)
Mar 31, 2020	82.68	83.49	79.24	79.98	6,250,056	-3.73(-4.46%)
Mar 30, 2020	84.87	86.45	79.83	83.71	5,390,573	+0.31(+0.37%)
Mar 27, 2020	79.79	86.59	79.13	83.40	3,255,200	+1.60(+1.96%)
Mar 26, 2020	73.48	82.88	73.25	81.80	3,903,486	+8.51(+11.61%)
Mar 25, 2020	71.38	76.31	69.35	73.29	5,448,598	+1.24(+1.72%)
Mar 24, 2020	71.66	73.78	68.09	72.05	4,937,351	+2.05(+2.93%)
Mar 23, 2020	71.02	71.84	65.14	70.00	5,499,394	-1.45(-2.03%)
Mar 20, 2020	80.95	81.10	70.26	71.45	5,611,000	-9.36(-11.58%)
Mar 19, 2020	88.00	88.06	79.57	80.81	4,741,152	-7.47(-8.46%)
Mar 18, 2020	85.02	92.86	81.01	88.28	5,517,910	-2.92(-3.20%)
Mar 17, 2020	83.64	95.77	83.49	91.20	6,640,278	+9.54(+11.68%)
Mar 16, 2020	78.57	86.18	77.76	81.66	5,563,947	-4.81(-5.56%)
Mar 13, 2020	86.43	87.15	81.71	86.47	5,127,500	+3.93(+4.76%)
Mar 12, 2020	83.74	85.97	73.53	82.54	7,534,018	-7.18(-8.00%)
Mar 11, 2020	92.91	92.96	88.04	89.72	4,213,641	-5.00(-5.28%)
Mar 10, 2020	98.32	98.33	91.23	94.72	5,727,925	-0.24(-0.25%)
Mar 09, 2020	92.81	99.39	92.52	94.96	6,660,614	-2.74(-2.80%)
Mar 06, 2020	95.90	97.72	93.85	97.70	5,815,500	-1.09(-1.10%)
Mar 05, 2020	98.37	100.18	97.72	98.79	5,281,948	-1.03(-1.03%)
Mar 04, 2020	96.37	100.65	96.37	99.82	4,027,236	+4.37(+4.58%)
Mar 03, 2020	94.97	97.80	94.05	95.45	6,823,017	+0.36(+0.38%)
Mar 02, 2020	89.55	95.31	89.33	95.09	4,936,248	+5.83(+6.53%)
Feb 28, 2020	90.03	90.03	86.42	89.26	6,764,100	-2.60(-2.83%)
Feb 27, 2020	97.31	97.51	91.79	91.86	5,864,285	-5.57(-5.72%)
Feb 26, 2020	98.40	99.02	97.39	97.43	3,258,450	-0.74(-0.75%)
Feb 25, 2020	100.23	100.62	97.93	98.17	3,356,542	-1.87(-1.87%)
Feb 24, 2020	101.63	102.30	100.03	100.04	3,279,044	-1.67(-1.64%)
Feb 21, 2020	102.05	103.14	101.61	101.71	3,361,300	-0.67(-0.65%)
Feb 20, 2020	102.95	103.99	102.04	102.38	3,344,545	-1.12(-1.08%)
Feb 19, 2020	104.15	104.39	103.44	103.50	1,910,010	-0.83(-0.80%)
Feb 18, 2020	104.08	104.63	103.83	104.33	2,121,900	+0.57(+0.55%)
Feb 14, 2020	103.15	103.88	102.92	103.76	1,377,000	+0.91(+0.88%)
Feb 13, 2020	102.20	103.18	101.66	102.85	2,555,109	+1.06(+1.04%)
Feb 12, 2020	101.78	102.35	101.35	101.79	1,503,509	-0.43(-0.42%)
Feb 11, 2020	102.00	102.42	101.76	102.22	1,497,982	+0.30(+0.29%)
Feb 10, 2020	101.67	101.98	101.21	101.92	1,541,038	+0.58(+0.57%)
Feb 07, 2020	102.04	102.19	101.24	101.34	2,260,900	-0.91(-0.89%)
Feb 06, 2020	101.98	102.72	101.98	102.25	2,752,230	+0.13(+0.13%)
Feb 05, 2020	102.73	103.10	101.97	102.12	4,064,614	-0.75(-0.73%)
Feb 04, 2020	103.82	104.97	102.85	102.87	3,203,240	-1.35(-1.30%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

American Electric Power (NY: AEP )

Historical Prices

Market Action

MARKET NEWS