Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Electric Power (NY: AEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.94 33.65 32.85 33.53 6,149,477 +0.39(+1.18%)
Jan 30, 2014 32.75 33.26 32.75 33.14 4,066,201 +0.45(+1.37%)
Jan 29, 2014 32.51 32.95 32.47 32.69 4,808,146 +0.05(+0.17%)
Jan 28, 2014 32.46 32.64 32.33 32.64 3,376,190 +0.23(+0.70%)
Jan 27, 2014 32.16 32.55 32.02 32.41 4,999,646 +0.28(+0.88%)
Jan 24, 2014 32.60 32.76 32.13 32.13 5,456,308 -0.59(-1.81%)
Jan 23, 2014 32.60 32.73 32.39 32.72 4,855,104 +0.08(+0.23%)
Jan 22, 2014 32.53 32.69 32.44 32.64 3,118,737 +0.12(+0.38%)
Jan 21, 2014 32.24 32.53 32.24 32.52 2,689,847 +0.39(+1.22%)
Jan 17, 2014 32.07 32.13 32.13 32.13 3,173,283 +0.13(+0.41%)
Jan 16, 2014 31.91 32.06 31.83 32.00 2,320,015 +0.09(+0.28%)
Jan 15, 2014 31.95 32.00 31.83 31.91 2,537,125 -0.04(-0.13%)
Jan 14, 2014 32.08 32.16 31.86 31.95 3,190,621 -0.11(-0.34%)
Jan 13, 2014 32.31 32.40 31.92 32.06 4,006,016 -0.36(-1.12%)
Jan 10, 2014 32.01 32.69 32.00 32.42 4,354,746 +0.63(+1.99%)
Jan 09, 2014 31.74 31.81 31.60 31.79 2,801,997 +0.12(+0.39%)
Jan 08, 2014 31.83 31.89 31.56 31.67 3,715,329 -0.19(-0.60%)
Jan 07, 2014 31.68 31.94 31.64 31.86 2,605,052 +0.21(+0.65%)
Jan 06, 2014 31.70 31.85 31.54 31.65 3,228,905 -0.02(-0.07%)
Jan 03, 2014 31.77 31.89 31.46 31.68 3,521,572 -0.01(-0.04%)
Jan 02, 2014 32.27 32.33 31.63 31.69 4,003,923 -0.42(-1.30%)
Dec 31, 2013 32.13 32.11 32.11 32.11 2,117,608 +0.07(+0.21%)
Dec 30, 2013 32.00 32.07 31.89 32.04 2,796,187 +0.10(+0.30%)
Dec 27, 2013 31.85 31.96 31.70 31.94 2,412,404 +0.05(+0.17%)
Dec 26, 2013 32.07 32.13 31.83 31.89 2,222,507 -0.12(-0.36%)
Dec 24, 2013 31.84 32.07 31.72 32.01 876,936 +0.12(+0.39%)
Dec 23, 2013 32.25 32.29 31.85 31.88 3,590,452 -0.21(-0.66%)
Dec 20, 2013 31.91 32.35 31.89 32.09 6,415,465 +0.23(+0.73%)
Dec 19, 2013 31.74 32.01 31.30 31.86 6,383,702 -0.09(-0.28%)
Dec 18, 2013 31.54 31.96 31.08 31.95 4,964,746 +0.47(+1.51%)
Dec 17, 2013 31.60 31.61 31.37 31.48 3,398,519 -0.10(-0.33%)
Dec 16, 2013 31.61 31.93 31.41 31.58 4,852,082 +0.12(+0.37%)
Dec 13, 2013 31.52 31.66 31.30 31.46 3,173,467 -0.06(-0.20%)
Dec 12, 2013 31.50 31.78 31.43 31.52 4,084,433 +0.08(+0.24%)
Dec 11, 2013 31.71 31.77 31.41 31.45 4,300,435 -0.26(-0.82%)
Dec 10, 2013 32.18 32.25 31.64 31.71 5,078,069 -0.38(-1.20%)
Dec 09, 2013 32.24 32.28 31.87 32.09 6,127,720 -0.26(-0.81%)
Dec 06, 2013 31.97 32.42 31.95 32.36 5,251,594 +0.43(+1.33%)
Dec 05, 2013 32.09 32.16 31.87 31.93 6,138,102 -0.26(-0.81%)
Dec 04, 2013 32.10 32.38 31.91 32.19 5,181,508 -0.01(-0.02%)
Dec 03, 2013 31.90 32.27 31.85 32.20 4,615,814 +0.16(+0.51%)
Dec 02, 2013 32.43 32.43 31.84 32.03 5,178,753 -0.30(-0.91%)
Nov 29, 2013 32.34 32.64 32.32 32.33 2,211,470 -0.01(-0.02%)
Nov 27, 2013 32.58 32.65 32.29 32.33 4,769,706 -0.25(-0.78%)
Nov 26, 2013 32.71 32.82 32.52 32.59 5,309,674 -0.08(-0.23%)
Nov 25, 2013 32.76 32.88 32.58 32.66 4,273,713 -0.10(-0.31%)
Nov 22, 2013 32.66 32.83 32.51 32.77 3,817,797 +0.05(+0.15%)
Nov 21, 2013 32.71 32.88 32.53 32.72 3,674,460 +0.08(+0.25%)
Nov 20, 2013 33.04 33.15 32.60 32.64 4,935,581 -0.34(-1.04%)
Nov 19, 2013 33.11 33.24 32.86 32.98 5,360,883 -0.21(-0.64%)
Nov 18, 2013 33.14 33.25 32.97 33.19 6,431,974 +0.33(+1.00%)
Nov 15, 2013 32.60 32.87 32.50 32.86 4,532,311 +0.17(+0.53%)
Nov 14, 2013 32.57 32.80 32.47 32.69 5,345,949 +0.19(+0.57%)
Nov 13, 2013 32.40 32.51 31.98 32.51 6,556,018 -0.03(-0.11%)
Nov 12, 2013 32.81 32.87 32.49 32.54 11,209,584 +0.19(+0.57%)
Nov 11, 2013 32.16 32.82 31.98 32.36 8,298,805 +0.58(+1.84%)
Nov 08, 2013 31.66 31.79 31.15 31.77 5,507,773 +0.00(+0.00%)
Nov 07, 2013 32.12 32.20 31.72 31.77 4,715,990 -0.34(-1.05%)
Nov 06, 2013 31.77 32.14 31.63 32.11 4,950,654 +0.46(+1.45%)
Nov 05, 2013 32.07 32.19 31.65 31.65 7,606,569 -0.42(-1.31%)
Nov 04, 2013 32.08 32.12 31.72 32.07 5,760,715 +0.10(+0.32%)
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.