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 (%)
Apr 30, 2012 24.33 24.49 24.25 24.46 19,580,896 +0.09(+0.36%)
Apr 27, 2012 24.33 24.43 24.27 24.37 15,459,294 +0.06(+0.23%)
Apr 26, 2012 24.23 24.32 24.11 24.32 17,942,238 +0.08(+0.31%)
Apr 25, 2012 24.20 24.25 24.04 24.24 4,067,761 +0.14(+0.57%)
Apr 24, 2012 24.04 24.16 23.97 24.10 4,154,558 +0.14(+0.58%)
Apr 23, 2012 24.07 24.07 23.92 23.96 5,547,929 -0.18(-0.73%)
Apr 20, 2012 23.94 24.14 23.76 24.14 6,090,764 +0.28(+1.16%)
Apr 19, 2012 23.87 23.94 23.73 23.86 5,619,499 -0.07(-0.29%)
Apr 18, 2012 23.80 24.03 23.75 23.93 3,562,944 +0.01(+0.03%)
Apr 17, 2012 23.86 23.96 23.66 23.92 4,837,271 +0.14(+0.61%)
Apr 16, 2012 23.58 23.86 23.52 23.78 12,402,718 +0.28(+1.21%)
Apr 13, 2012 23.48 23.75 23.46 23.50 4,062,874 -0.04(-0.16%)
Apr 12, 2012 23.49 23.57 23.36 23.53 8,980,603 +0.06(+0.27%)
Apr 11, 2012 23.62 23.65 23.45 23.47 6,116,609 +0.03(+0.13%)
Apr 10, 2012 23.69 23.74 23.28 23.44 11,633,107 -0.37(-1.56%)
Apr 09, 2012 23.84 23.93 23.74 23.81 6,395,749 -0.11(-0.47%)
Apr 05, 2012 24.19 24.23 23.91 23.92 6,426,616 -0.37(-1.53%)
Apr 04, 2012 24.25 24.42 24.12 24.30 4,088,322 -0.13(-0.52%)
Apr 03, 2012 24.45 24.45 24.21 24.42 6,936,296 -0.06(-0.26%)
Apr 02, 2012 24.32 24.53 24.24 24.48 5,731,240 +0.19(+0.78%)
Mar 30, 2012 24.13 24.30 24.09 24.30 6,032,311 +0.19(+0.78%)
Mar 29, 2012 23.93 24.11 23.87 24.11 5,949,697 +0.07(+0.29%)
Mar 28, 2012 24.30 24.34 23.97 24.04 4,495,548 -0.30(-1.24%)
Mar 27, 2012 24.30 24.38 24.24 24.34 3,230,555 +0.10(+0.42%)
Mar 26, 2012 24.30 24.39 24.09 24.24 4,081,694 +0.01(+0.03%)
Mar 23, 2012 24.06 24.26 24.06 24.23 5,349,043 +0.11(+0.47%)
Mar 22, 2012 24.11 24.17 23.98 24.12 4,888,341 +0.04(+0.18%)
Mar 21, 2012 24.29 24.29 23.99 24.08 5,697,122 -0.13(-0.55%)
Mar 20, 2012 24.16 24.28 24.06 24.21 4,619,190 +0.02(+0.08%)
Mar 19, 2012 24.34 24.42 24.18 24.19 4,644,800 -0.20(-0.83%)
Mar 16, 2012 24.17 24.41 24.10 24.39 7,788,992 +0.20(+0.83%)
Mar 15, 2012 24.14 24.31 24.07 24.19 8,293,330 +0.07(+0.29%)
Mar 14, 2012 24.62 24.62 24.06 24.12 8,822,685 -0.47(-1.92%)
Mar 13, 2012 24.40 24.70 24.36 24.59 8,232,469 +0.23(+0.96%)
Mar 12, 2012 24.11 24.43 24.07 24.36 5,804,637 +0.30(+1.23%)
Mar 09, 2012 24.16 24.16 23.94 24.06 3,956,441 +0.01(+0.05%)
Mar 08, 2012 24.20 24.20 24.00 24.05 4,876,036 -0.03(-0.10%)
Mar 07, 2012 24.08 24.22 23.82 24.08 12,027,102 +0.03(+0.10%)
Mar 06, 2012 23.94 24.09 23.85 24.05 7,093,881 -0.04(-0.18%)
Mar 05, 2012 23.80 24.11 23.77 24.09 5,414,357 +0.19(+0.79%)
Mar 02, 2012 23.70 23.94 23.68 23.91 6,082,257 +0.14(+0.61%)
Mar 01, 2012 23.78 23.88 23.59 23.76 7,710,170 +0.08(+0.32%)
Feb 29, 2012 23.74 23.84 23.60 23.69 11,409,632 -0.22(-0.92%)
Feb 28, 2012 24.07 24.09 23.86 23.91 7,339,588 -0.17(-0.71%)
Feb 27, 2012 23.75 24.14 23.62 24.08 12,437,741 +0.31(+1.33%)
Feb 24, 2012 23.79 23.97 23.71 23.76 17,221,436 -0.11(-0.47%)
Feb 23, 2012 25.15 25.15 23.72 23.87 33,770,156 -1.22(-4.84%)
Feb 22, 2012 25.15 25.25 24.97 25.09 2,611,761 -0.02(-0.08%)
Feb 21, 2012 25.17 25.26 25.03 25.11 4,043,357 +0.09(+0.35%)
Feb 17, 2012 25.23 25.23 24.98 25.02 3,746,453 -0.11(-0.45%)
Feb 16, 2012 24.94 25.32 24.89 25.13 5,102,579 +0.20(+0.78%)
Feb 15, 2012 25.08 25.15 24.80 24.94 5,424,529 -0.15(-0.60%)
Feb 14, 2012 24.98 25.10 24.88 25.09 5,026,400 +0.08(+0.33%)
Feb 13, 2012 24.92 25.10 24.88 25.01 6,595,465 +0.26(+1.04%)
Feb 10, 2012 24.85 24.93 24.50 24.75 9,014,840 -0.04(-0.18%)
Feb 09, 2012 24.83 24.86 24.66 24.79 7,226,675 +0.04(+0.15%)
Feb 08, 2012 24.83 24.94 24.61 24.76 6,867,646 -0.06(-0.25%)
Feb 07, 2012 24.58 24.91 24.50 24.82 6,424,516 +0.17(+0.68%)
Feb 06, 2012 24.66 24.68 24.51 24.65 6,320,445 +0.02(+0.08%)
Feb 03, 2012 24.78 24.85 24.51 24.63 6,776,875 +0.01(+0.03%)
Feb 02, 2012 24.58 24.70 24.41 24.63 6,114,635 +0.11(+0.43%)
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.