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 (%)
Nov 28, 2014 40.58 41.24 40.58 41.10 1,842,769 +0.64(+1.57%)
Nov 26, 2014 40.52 40.46 40.46 40.46 2,869,266 +0.06(+0.14%)
Nov 25, 2014 40.67 40.70 40.22 40.40 3,901,744 -0.16(-0.39%)
Nov 24, 2014 41.00 41.06 40.54 40.56 2,933,471 -0.44(-1.08%)
Nov 21, 2014 41.18 41.27 40.55 41.00 3,261,823 +0.14(+0.33%)
Nov 20, 2014 40.77 41.10 40.54 40.87 3,074,815 -0.01(-0.02%)
Nov 19, 2014 40.85 40.96 40.59 40.88 3,223,617 -0.01(-0.02%)
Nov 18, 2014 40.93 41.13 40.67 40.88 3,315,131 +0.04(+0.11%)
Nov 17, 2014 40.03 40.89 39.92 40.84 4,070,731 +0.81(+2.02%)
Nov 14, 2014 40.12 40.26 39.95 40.03 2,963,088 -0.18(-0.44%)
Nov 13, 2014 40.61 40.88 40.11 40.21 4,005,771 -0.40(-0.98%)
Nov 12, 2014 41.03 41.17 40.38 40.61 4,628,621 -0.76(-1.85%)
Nov 11, 2014 41.63 41.73 41.15 41.38 3,207,303 -0.31(-0.75%)
Nov 10, 2014 41.43 41.82 41.40 41.69 3,320,116 +0.04(+0.10%)
Nov 07, 2014 41.35 41.67 41.18 41.65 2,456,748 +0.32(+0.78%)
Nov 06, 2014 41.81 41.96 40.75 41.33 6,680,398 -0.96(-2.26%)
Nov 05, 2014 41.46 42.35 41.35 42.28 6,598,103 +1.14(+2.77%)
Nov 04, 2014 41.53 41.72 41.07 41.14 3,045,932 -0.37(-0.89%)
Nov 03, 2014 41.34 41.62 41.21 41.51 2,855,845 +0.22(+0.53%)
Oct 31, 2014 41.47 41.48 41.05 41.29 4,286,983 +0.05(+0.12%)
Oct 30, 2014 40.35 41.26 40.25 41.24 4,558,942 +1.07(+2.66%)
Oct 29, 2014 40.14 40.61 39.76 40.17 3,769,534 +0.12(+0.30%)
Oct 28, 2014 40.27 40.32 39.81 40.05 4,694,035 -0.12(-0.30%)
Oct 27, 2014 40.07 39.97 39.97 40.17 4,253,060 +0.21(+0.51%)
Oct 24, 2014 39.30 40.11 39.25 39.97 3,979,501 +0.84(+2.15%)
Oct 23, 2014 39.66 39.85 39.23 39.13 6,407,864 -0.45(-1.14%)
Oct 22, 2014 39.32 40.02 39.28 39.58 5,252,005 +0.25(+0.65%)
Oct 21, 2014 39.22 39.42 38.94 39.32 3,908,745 +0.14(+0.36%)
Oct 20, 2014 38.64 39.25 38.57 39.18 3,057,875 +0.53(+1.37%)
Oct 17, 2014 38.69 38.78 37.86 38.65 5,424,645 +0.47(+1.24%)
Oct 16, 2014 37.92 38.26 37.46 38.18 5,103,902 -0.30(-0.79%)
Oct 15, 2014 38.46 38.88 37.45 38.48 6,677,246 -0.25(-0.64%)
Oct 14, 2014 38.61 39.36 38.35 38.73 5,272,637 +0.35(+0.90%)
Oct 13, 2014 38.11 38.88 38.04 38.38 3,903,537 +0.24(+0.63%)
Oct 10, 2014 38.14 38.57 38.07 38.14 3,805,776 +0.23(+0.62%)
Oct 09, 2014 38.31 38.51 37.85 37.91 5,192,557 -0.40(-1.03%)
Oct 08, 2014 37.43 38.32 37.43 38.31 3,273,106 +0.82(+2.19%)
Oct 07, 2014 37.29 37.87 37.24 37.48 4,020,592 +0.11(+0.30%)
Oct 06, 2014 37.55 37.70 37.23 37.37 2,046,792 -0.05(-0.13%)
Oct 03, 2014 37.07 37.52 36.78 37.42 2,904,064 +0.42(+1.13%)
Oct 02, 2014 37.07 37.36 36.93 37.00 3,338,728 -0.07(-0.19%)
Oct 01, 2014 37.05 37.46 36.96 37.07 3,128,196 +0.12(+0.33%)
Sep 30, 2014 37.02 37.34 36.78 36.95 2,917,426 +0.02(+0.06%)
Sep 29, 2014 36.83 37.03 36.61 36.93 3,111,322 -0.05(-0.13%)
Sep 26, 2014 36.88 37.16 36.51 36.98 1,959,125 +0.11(+0.31%)
Sep 25, 2014 37.15 37.27 36.86 36.87 2,684,622 -0.27(-0.72%)
Sep 24, 2014 37.28 37.31 36.96 37.14 3,039,062 -0.06(-0.17%)
Sep 23, 2014 37.44 37.50 37.18 37.20 2,857,770 -0.29(-0.77%)
Sep 22, 2014 37.60 37.70 37.34 37.49 1,714,358 -0.22(-0.58%)
Sep 19, 2014 37.41 37.76 37.31 37.71 3,371,523 +0.38(+1.02%)
Sep 18, 2014 37.74 37.83 37.18 37.33 2,408,703 -0.41(-1.09%)
Sep 17, 2014 38.09 38.14 37.54 37.74 2,910,853 -0.22(-0.58%)
Sep 16, 2014 37.32 38.07 37.26 37.96 3,074,225 +0.67(+1.78%)
Sep 15, 2014 37.17 37.43 37.10 37.29 2,484,404 +0.15(+0.40%)
Sep 12, 2014 37.74 37.78 37.01 37.14 2,908,646 -0.75(-1.98%)
Sep 11, 2014 37.53 37.96 37.48 37.89 2,883,770 +0.39(+1.04%)
Sep 10, 2014 37.53 37.63 37.29 37.51 3,089,966 +0.00(+0.00%)
Sep 09, 2014 37.69 37.80 37.36 37.51 3,528,646 -0.38(-1.01%)
Sep 08, 2014 38.10 38.12 37.75 37.89 2,673,151 -0.23(-0.61%)
Sep 05, 2014 37.68 38.13 37.55 38.12 3,159,474 +0.61(+1.62%)
Sep 04, 2014 37.72 37.72 37.34 37.51 3,195,022 -0.25(-0.67%)
Sep 03, 2014 37.58 37.88 37.51 37.77 2,422,540 +0.34(+0.91%)
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.