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, 2006 24.28 24.38 24.18 24.27 1,843,059 -0.06(-0.23%)
Dec 28, 2006 24.39 24.50 24.30 24.32 1,841,129 -0.14(-0.56%)
Dec 27, 2006 24.46 24.58 24.35 24.46 1,278,893 -0.01(-0.02%)
Dec 26, 2006 24.17 24.49 23.81 24.46 906,526 +0.21(+0.87%)
Dec 22, 2006 24.38 24.41 24.23 24.25 838,791 -0.09(-0.37%)
Dec 21, 2006 24.46 24.57 24.28 24.34 2,098,381 -0.04(-0.16%)
Dec 20, 2006 24.42 24.47 24.34 24.38 2,012,045 -0.06(-0.26%)
Dec 19, 2006 23.97 24.49 23.90 24.45 3,800,882 +0.44(+1.83%)
Dec 18, 2006 24.19 24.21 23.87 24.01 1,916,058 -0.18(-0.73%)
Dec 15, 2006 24.27 24.33 24.11 24.19 2,845,923 -0.05(-0.21%)
Dec 14, 2006 24.25 24.35 24.15 24.24 1,619,147 +0.06(+0.24%)
Dec 13, 2006 24.24 24.32 24.10 24.18 1,975,546 -0.05(-0.19%)
Dec 12, 2006 24.00 24.24 23.94 24.23 2,467,414 +0.18(+0.73%)
Dec 11, 2006 23.86 24.05 23.86 24.05 2,267,368 +0.18(+0.74%)
Dec 08, 2006 23.84 23.93 23.73 23.87 2,330,014 +0.11(+0.48%)
Dec 07, 2006 24.09 24.12 23.71 23.76 2,087,852 -0.26(-1.07%)
Dec 06, 2006 24.28 24.28 23.89 24.01 2,700,275 -0.27(-1.10%)
Dec 05, 2006 24.16 24.32 24.03 24.28 2,742,215 +0.19(+0.78%)
Dec 04, 2006 24.00 24.15 23.95 24.09 2,742,741 +0.14(+0.59%)
Dec 01, 2006 23.88 24.01 23.67 23.95 4,225,015 +0.30(+1.25%)
Nov 30, 2006 23.78 23.91 23.53 23.66 3,756,836 -0.21(-0.88%)
Nov 29, 2006 23.62 23.87 23.58 23.87 2,414,946 +0.25(+1.06%)
Nov 28, 2006 23.42 23.73 23.35 23.62 1,960,981 +0.15(+0.66%)
Nov 27, 2006 23.71 23.72 23.34 23.46 2,189,631 -0.24(-1.03%)
Nov 24, 2006 23.59 23.77 23.58 23.71 3,098,438 +0.04(+0.17%)
Nov 22, 2006 23.68 23.84 23.64 23.67 1,032,695 -0.07(-0.29%)
Nov 21, 2006 23.53 23.76 23.46 23.73 2,626,399 +0.15(+0.63%)
Nov 20, 2006 23.63 23.71 23.56 23.59 1,801,295 -0.01(-0.05%)
Nov 17, 2006 23.55 23.77 23.44 23.60 3,059,131 -0.01(-0.02%)
Nov 16, 2006 23.55 23.73 23.52 23.60 3,380,784 +0.17(+0.70%)
Nov 15, 2006 23.56 23.62 23.43 23.44 2,910,851 -0.14(-0.58%)
Nov 14, 2006 23.66 23.69 23.35 23.58 2,555,856 -0.03(-0.14%)
Nov 13, 2006 23.55 23.67 23.52 23.61 1,889,736 -0.03(-0.12%)
Nov 10, 2006 23.61 23.67 23.54 23.64 1,273,979 +0.10(+0.44%)
Nov 09, 2006 23.44 23.67 23.42 23.54 3,788,598 +0.03(+0.12%)
Nov 08, 2006 23.32 23.70 23.28 23.51 3,221,800 -0.03(-0.12%)
Nov 07, 2006 23.71 23.71 23.52 23.54 3,738,762 -0.05(-0.22%)
Nov 06, 2006 23.36 23.71 23.35 23.59 5,173,481 +0.26(+1.10%)
Nov 03, 2006 23.38 23.39 23.18 23.33 3,609,960 -0.05(-0.20%)
Nov 02, 2006 23.88 23.88 23.34 23.38 5,131,015 -0.50(-2.10%)
Nov 01, 2006 23.73 23.92 23.62 23.88 6,452,199 +0.27(+1.13%)
Oct 31, 2006 23.45 23.66 23.36 23.61 4,230,806 +0.21(+0.90%)
Oct 30, 2006 23.46 23.49 23.34 23.40 1,753,564 +0.05(+0.20%)
Oct 27, 2006 23.41 23.42 23.31 23.35 2,693,256 -0.05(-0.22%)
Oct 26, 2006 23.81 23.68 23.35 23.40 4,024,091 -0.40(-1.70%)
Oct 25, 2006 23.65 23.85 23.59 23.81 4,754,612 +0.08(+0.34%)
Oct 24, 2006 23.66 23.73 23.54 23.73 5,898,211 -0.01(-0.05%)
Oct 23, 2006 23.51 23.76 23.42 23.74 3,516,605 +0.18(+0.77%)
Oct 20, 2006 23.45 23.56 23.31 23.56 4,179,391 +0.12(+0.51%)
Oct 19, 2006 23.42 23.49 23.36 23.44 2,883,476 -0.03(-0.15%)
Oct 18, 2006 23.18 23.48 23.15 23.47 4,815,328 +0.35(+1.50%)
Oct 17, 2006 22.78 23.15 22.75 23.13 4,879,904 +0.39(+1.70%)
Oct 16, 2006 22.74 22.93 22.66 22.74 6,786,136 -0.06(-0.25%)
Oct 13, 2006 22.93 22.99 22.66 22.79 3,452,906 -0.23(-0.99%)
Oct 12, 2006 22.66 23.05 22.61 23.02 6,989,867 +0.35(+1.53%)
Oct 11, 2006 22.41 22.73 22.33 22.68 7,071,465 +0.27(+1.22%)
Oct 10, 2006 21.96 22.45 21.89 22.40 16,699,840 +1.15(+5.39%)
Oct 09, 2006 21.17 21.27 21.09 21.26 2,687,992 +0.02(+0.11%)
Oct 06, 2006 21.24 21.34 21.14 21.23 3,460,978 +0.00(+0.00%)
Oct 05, 2006 21.20 21.30 21.07 21.23 2,606,745 -0.06(-0.27%)
Oct 04, 2006 21.05 21.36 21.04 21.29 2,677,112 +0.17(+0.81%)
Oct 03, 2006 20.98 21.19 20.91 21.12 4,014,791 +0.14(+0.68%)
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.