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 (%)
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%)
Nov 01, 2017 74.42 74.61 73.71 74.01 1,615,143 -0.40(-0.54%)
Oct 31, 2017 74.02 74.58 73.77 74.41 2,314,021 +0.24(+0.32%)
Oct 30, 2017 73.86 74.27 73.57 74.17 1,541,411 +0.15(+0.20%)
Oct 27, 2017 73.59 74.51 73.41 74.02 1,839,315 +0.26(+0.35%)
Oct 26, 2017 73.84 74.90 73.67 73.76 2,304,127 +0.18(+0.24%)
Oct 25, 2017 73.83 73.83 72.53 73.58 3,179,483 -0.39(-0.53%)
Oct 24, 2017 73.80 74.05 73.44 73.97 2,107,856 +0.05(+0.07%)
Oct 23, 2017 73.97 74.11 73.66 73.92 1,787,316 -0.06(-0.08%)
Oct 20, 2017 73.71 73.99 73.58 73.98 1,568,281 +0.15(+0.20%)
Oct 19, 2017 73.14 73.85 72.95 73.83 1,686,174 +0.82(+1.12%)
Oct 18, 2017 73.09 73.20 72.61 73.01 1,100,482 -0.19(-0.26%)
Oct 17, 2017 72.84 73.31 72.52 73.20 1,721,930 +0.08(+0.11%)
Oct 16, 2017 72.97 73.25 72.55 73.12 1,464,747 -0.04(-0.05%)
Oct 13, 2017 73.55 73.91 72.92 73.16 1,943,775 -0.18(-0.25%)
Oct 12, 2017 72.81 73.40 72.74 73.34 1,821,820 +0.58(+0.80%)
Oct 11, 2017 72.41 73.19 72.36 72.76 1,975,080 +0.37(+0.51%)
Oct 10, 2017 71.70 72.39 71.45 72.39 2,163,631 +0.65(+0.91%)
Oct 09, 2017 71.55 71.90 71.48 71.74 1,603,280 +0.21(+0.29%)
Oct 06, 2017 71.21 71.52 70.94 71.53 1,813,636 +0.04(+0.06%)
Oct 05, 2017 71.48 71.63 71.10 71.49 2,305,078 -0.03(-0.04%)
Oct 04, 2017 70.34 71.53 70.11 71.52 3,066,104 +1.23(+1.75%)
Oct 03, 2017 70.35 70.35 69.55 70.29 2,406,049 -0.14(-0.20%)
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.