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, 2018 68.46 68.85 67.81 68.78 3,754,399 +0.43(+0.63%)
Jan 30, 2018 67.97 68.72 67.97 68.35 4,215,980 +0.45(+0.66%)
Jan 29, 2018 68.52 68.62 67.67 67.90 5,793,351 -0.85(-1.24%)
Jan 26, 2018 69.58 69.70 68.32 68.75 4,900,587 -0.95(-1.36%)
Jan 25, 2018 68.47 69.80 68.33 69.70 3,721,167 +1.22(+1.78%)
Jan 24, 2018 68.76 68.88 68.39 68.48 3,514,777 -0.29(-0.42%)
Jan 23, 2018 68.35 69.46 68.13 68.77 3,888,455 +0.64(+0.94%)
Jan 22, 2018 68.37 68.78 68.04 68.13 4,622,542 +0.37(+0.55%)
Jan 19, 2018 68.09 68.22 67.56 67.76 3,221,568 -0.04(-0.06%)
Jan 18, 2018 68.58 68.59 67.56 67.80 2,704,764 -0.45(-0.66%)
Jan 17, 2018 68.18 68.55 67.74 68.25 2,934,657 +0.75(+1.11%)
Jan 16, 2018 67.75 67.93 67.11 67.50 3,995,368 +0.04(+0.06%)
Jan 12, 2018 67.46 67.46 67.46 0 -1.27(-1.85%)
Jan 11, 2018 69.59 69.82 68.38 68.73 2,794,211 -0.77(-1.11%)
Jan 10, 2018 69.40 69.50 3,978,014 -1.08(-1.53%)
Jan 09, 2018 71.30 71.40 70.26 70.58 4,323,184 -0.84(-1.18%)
Jan 08, 2018 70.83 71.53 70.80 71.42 5,715,481 +0.62(+0.88%)
Jan 05, 2018 71.12 71.31 70.31 70.80 2,967,908 -0.15(-0.21%)
Jan 04, 2018 71.68 71.98 70.92 70.95 3,392,056 -0.85(-1.18%)
Jan 03, 2018 72.21 72.82 71.61 71.80 2,235,478 -0.61(-0.84%)
Jan 02, 2018 73.18 73.42 72.30 72.41 3,016,847 -1.16(-1.58%)
Dec 29, 2017 73.57 73.57 73.57 0 -0.08(-0.11%)
Dec 28, 2017 73.43 73.68 73.07 73.65 1,614,971 +0.41(+0.56%)
Dec 27, 2017 73.21 73.48 72.97 73.24 2,156,407 +0.25(+0.34%)
Dec 26, 2017 73.75 73.88 72.94 72.99 1,077,967 -0.66(-0.90%)
Dec 22, 2017 73.90 74.24 73.62 73.65 1,801,521 -0.09(-0.12%)
Dec 21, 2017 74.07 74.32 73.62 73.74 4,431,094 -0.76(-1.02%)
Dec 20, 2017 74.50 74.86 74.30 74.50 3,630,878 -0.01(-0.01%)
Dec 19, 2017 75.71 75.75 74.49 74.51 1,684,163 -0.99(-1.31%)
Dec 18, 2017 76.67 76.91 75.44 75.50 2,489,720 -1.04(-1.36%)
Dec 15, 2017 75.86 76.90 75.81 76.54 3,894,801 +0.25(+0.33%)
Dec 14, 2017 76.72 76.72 75.77 76.29 1,942,811 -0.22(-0.29%)
Dec 13, 2017 76.65 77.07 76.27 76.51 2,297,863 +0.49(+0.64%)
Dec 12, 2017 76.02 77.22 76.01 76.02 2,106,084 -1.06(-1.38%)
Dec 11, 2017 76.80 77.19 76.29 77.08 1,670,586 +0.15(+0.19%)
Dec 08, 2017 76.43 76.94 76.19 76.93 1,459,555 +0.32(+0.42%)
Dec 07, 2017 76.65 76.74 75.93 76.61 2,041,344 -0.12(-0.16%)
Dec 06, 2017 76.51 76.95 76.24 76.73 3,732,987 +0.46(+0.60%)
Dec 05, 2017 77.47 77.59 75.86 76.27 2,630,366 -1.12(-1.45%)
Dec 04, 2017 77.58 77.80 77.17 77.39 2,558,318 +0.15(+0.19%)
Dec 01, 2017 77.78 77.97 76.91 77.24 2,082,060 -0.39(-0.50%)
Nov 30, 2017 77.03 77.73 76.90 77.63 3,201,762 +0.49(+0.64%)
Nov 29, 2017 76.88 77.53 76.58 77.14 1,568,486 +0.12(+0.16%)
Nov 28, 2017 76.95 77.27 76.78 77.02 3,039,485 +0.28(+0.36%)
Nov 27, 2017 76.88 76.45 76.74 1,629,197 +0.27(+0.35%)
Nov 24, 2017 76.59 76.99 76.41 76.47 732,613 -0.12(-0.16%)
Nov 22, 2017 76.68 76.89 76.35 76.59 1,065,307 -0.18(-0.23%)
Nov 21, 2017 76.49 77.06 76.46 76.77 2,080,853 +0.33(+0.43%)
Nov 20, 2017 76.50 76.63 76.02 76.44 1,614,572 +0.06(+0.08%)
Nov 17, 2017 76.49 76.89 76.10 76.38 1,720,924 -0.38(-0.50%)
Nov 16, 2017 76.57 76.79 76.31 76.76 1,750,115 +0.17(+0.22%)
Nov 15, 2017 77.57 77.93 76.46 76.59 2,187,188 -0.80(-1.03%)
Nov 14, 2017 75.93 77.44 75.78 77.39 2,050,465 +1.26(+1.66%)
Nov 13, 2017 74.77 76.30 74.70 76.13 2,280,237 +1.35(+1.81%)
Nov 10, 2017 74.98 75.12 74.64 74.78 2,133,726 -0.71(-0.94%)
Nov 09, 2017 74.86 75.50 74.72 75.49 1,728,707 -0.03(-0.04%)
Nov 08, 2017 75.10 75.82 74.89 75.52 2,491,151 +0.33(+0.44%)
Nov 07, 2017 73.90 75.19 73.56 75.19 2,239,030 +1.46(+1.98%)
Nov 06, 2017 74.07 74.15 73.56 73.73 2,339,837 -0.35(-0.47%)
Nov 03, 2017 73.66 74.62 73.66 74.08 2,312,121 +0.36(+0.49%)
Nov 02, 2017 74.05 74.92 73.67 73.72 4,226,106 -0.29(-0.39%)
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.