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 (%)
Mar 31, 2008 23.38 23.79 23.26 23.72 3,172,669 +0.38(+1.61%)
Mar 28, 2008 23.68 23.86 23.28 23.35 2,351,247 -0.19(-0.82%)
Mar 27, 2008 23.83 23.92 23.54 23.54 4,022,580 -0.09(-0.39%)
Mar 26, 2008 23.48 23.80 23.09 23.63 7,175,214 +0.70(+3.03%)
Mar 25, 2008 22.94 23.19 22.90 22.94 3,404,498 -0.05(-0.20%)
Mar 24, 2008 23.41 23.45 22.72 22.98 3,288,249 -0.28(-1.22%)
Mar 21, 2008 22.98 23.32 22.77 23.27 5,057,659 +0.00(+0.00%)
Mar 20, 2008 22.98 23.32 22.77 23.27 5,057,659 +0.32(+1.39%)
Mar 19, 2008 23.35 23.54 22.83 22.95 5,842,884 -0.19(-0.84%)
Mar 18, 2008 23.50 23.50 22.79 23.14 5,758,201 +0.07(+0.32%)
Mar 17, 2008 22.42 23.30 22.42 23.07 4,908,967 +0.14(+0.62%)
Mar 14, 2008 23.15 23.31 22.48 22.93 5,917,124 -0.22(-0.96%)
Mar 13, 2008 23.06 23.23 22.79 23.15 4,849,162 -0.20(-0.85%)
Mar 12, 2008 23.95 24.09 23.32 23.35 3,322,948 -0.51(-2.13%)
Mar 11, 2008 23.43 23.88 23.17 23.85 4,292,768 +0.89(+3.90%)
Mar 10, 2008 23.13 23.23 22.70 22.96 4,112,305 -0.20(-0.86%)
Mar 07, 2008 23.27 23.35 22.95 23.16 5,563,224 -0.32(-1.36%)
Mar 06, 2008 23.80 23.83 23.43 23.48 4,414,235 -0.39(-1.65%)
Mar 05, 2008 24.06 24.22 23.57 23.87 4,406,526 -0.19(-0.78%)
Mar 04, 2008 23.43 24.11 23.37 24.06 6,167,252 +0.58(+2.48%)
Mar 03, 2008 23.40 23.65 23.18 23.48 6,272,824 +0.16(+0.68%)
Feb 29, 2008 23.74 23.88 23.22 23.32 5,903,856 -0.63(-2.64%)
Feb 28, 2008 24.08 24.08 23.63 23.95 2,888,968 -0.15(-0.64%)
Feb 27, 2008 24.33 24.45 24.00 24.11 3,090,334 -0.33(-1.35%)
Feb 26, 2008 24.35 24.44 23.93 24.44 4,425,351 +0.02(+0.07%)
Feb 25, 2008 24.07 24.50 23.93 24.42 5,695,042 +0.31(+1.30%)
Feb 22, 2008 23.77 24.11 23.54 24.11 3,654,009 +0.47(+1.98%)
Feb 21, 2008 24.08 24.22 23.59 23.64 4,363,286 -0.44(-1.82%)
Feb 20, 2008 24.15 24.21 23.85 24.08 6,070,343 -0.23(-0.96%)
Feb 19, 2008 24.79 24.79 24.19 24.31 6,074,457 -0.25(-1.02%)
Feb 18, 2008 24.48 24.64 24.25 24.56 0 +0.00(+0.00%)
Feb 15, 2008 24.48 24.64 24.25 24.56 20,859,784 +0.03(+0.14%)
Feb 14, 2008 25.06 25.29 24.40 24.53 6,362,080 -0.47(-1.87%)
Feb 13, 2008 25.25 25.39 24.85 24.99 4,705,471 -0.02(-0.07%)
Feb 12, 2008 24.95 25.20 24.78 25.01 6,620,375 +0.26(+1.06%)
Feb 11, 2008 24.58 24.87 24.37 24.75 6,820,556 +0.15(+0.63%)
Feb 08, 2008 24.72 24.83 24.47 24.60 4,977,420 -0.30(-1.19%)
Feb 07, 2008 24.64 24.92 24.53 24.89 5,165,172 +0.02(+0.07%)
Feb 06, 2008 24.72 25.15 24.65 24.87 6,374,661 +0.14(+0.55%)
Feb 05, 2008 25.19 25.51 24.68 24.74 6,527,230 -0.85(-3.32%)
Feb 04, 2008 24.98 25.69 24.93 25.59 10,898,206 +0.54(+2.14%)
Feb 01, 2008 24.40 25.08 24.32 25.05 5,886,357 +0.70(+2.88%)
Jan 31, 2008 23.66 24.55 23.59 24.35 6,963,417 +0.38(+1.57%)
Jan 30, 2008 24.51 24.70 23.95 23.97 6,163,707 -0.38(-1.54%)
Jan 29, 2008 24.61 24.94 23.81 24.35 6,369,667 +0.32(+1.33%)
Jan 28, 2008 23.76 24.09 23.18 24.03 4,314,655 +0.48(+2.03%)
Jan 25, 2008 24.51 24.60 23.50 23.55 7,267,846 -0.74(-3.03%)
Jan 24, 2008 25.44 25.44 24.20 24.29 10,422,634 -0.95(-3.75%)
Jan 23, 2008 23.95 25.29 23.77 25.23 11,159,498 +0.93(+3.82%)
Jan 22, 2008 24.36 25.22 23.65 24.30 10,840,277 -1.24(-4.84%)
Jan 21, 2008 26.53 26.56 25.34 25.54 0 +0.00(+0.00%)
Jan 18, 2008 26.53 26.56 25.34 25.54 7,875,152 -0.76(-2.90%)
Jan 17, 2008 27.69 27.69 26.29 26.31 6,900,747 -1.34(-4.86%)
Jan 16, 2008 27.26 27.99 27.26 27.65 7,004,713 +0.32(+1.19%)
Jan 15, 2008 27.18 27.72 27.18 27.33 4,713,437 -0.14(-0.52%)
Jan 14, 2008 27.44 27.66 27.30 27.47 2,583,933 +0.14(+0.50%)
Jan 11, 2008 27.22 27.61 27.08 27.33 4,509,267 -0.15(-0.56%)
Jan 10, 2008 27.36 27.66 27.19 27.48 5,871,889 +0.02(+0.08%)
Jan 09, 2008 27.26 27.58 27.13 27.46 5,561,641 +0.33(+1.22%)
Jan 08, 2008 27.22 27.50 27.06 27.13 6,072,125 -0.02(-0.06%)
Jan 07, 2008 26.49 27.19 26.36 27.15 5,534,172 +0.77(+2.92%)
Jan 04, 2008 26.41 26.73 26.19 26.38 6,223,739 -0.09(-0.32%)
Jan 03, 2008 26.42 26.82 26.37 26.46 3,513,266 +0.08(+0.30%)
Jan 02, 2008 26.39 26.67 26.25 26.38 4,791,813 -0.15(-0.56%)
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.