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 (%)
May 31, 2006 18.96 19.43 18.95 19.32 5,080,784 +0.36(+1.87%)
May 30, 2006 18.95 19.05 18.87 18.96 2,838,228 -0.09(-0.47%)
May 26, 2006 19.01 19.07 18.89 19.05 3,533,062 +0.11(+0.59%)
May 25, 2006 18.86 18.97 18.67 18.94 4,130,155 +0.30(+1.63%)
May 24, 2006 18.47 18.70 18.29 18.64 3,053,934 +0.24(+1.29%)
May 23, 2006 18.75 18.77 18.37 18.40 3,166,044 -0.21(-1.12%)
May 22, 2006 18.61 18.86 18.59 18.61 6,222,107 +0.01(+0.03%)
May 19, 2006 18.38 18.66 18.26 18.60 8,441,602 +0.36(+1.98%)
May 18, 2006 18.28 18.42 18.20 18.24 4,076,938 +0.03(+0.15%)
May 17, 2006 18.39 18.54 18.19 18.21 3,277,090 -0.30(-1.64%)
May 16, 2006 18.57 18.60 18.47 18.52 2,933,664 +0.01(+0.03%)
May 15, 2006 18.28 18.55 18.28 18.51 3,353,367 +0.15(+0.80%)
May 12, 2006 18.41 18.54 18.30 18.37 3,569,782 -0.05(-0.24%)
May 11, 2006 18.60 18.67 18.38 18.41 4,000,661 -0.16(-0.88%)
May 10, 2006 18.54 18.69 18.51 18.57 4,628,087 -0.05(-0.27%)
May 09, 2006 18.74 18.77 18.54 18.63 4,206,432 -0.11(-0.57%)
May 08, 2006 19.04 19.05 18.73 18.73 5,143,757 -0.38(-2.01%)
May 05, 2006 19.00 19.13 18.88 19.12 5,415,518 +0.34(+1.83%)
May 04, 2006 18.65 18.85 18.63 18.77 5,056,127 +0.09(+0.48%)
May 03, 2006 19.03 19.05 18.64 18.68 7,614,613 -0.17(-0.93%)
May 02, 2006 18.82 18.92 18.76 18.86 7,167,415 +0.16(+0.87%)
May 01, 2006 18.88 19.03 18.64 18.69 5,096,394 -0.17(-0.90%)
Apr 28, 2006 18.83 18.90 18.69 18.86 5,512,727 +0.04(+0.21%)
Apr 27, 2006 18.52 19.04 18.51 18.82 6,034,252 +0.09(+0.48%)
Apr 26, 2006 18.89 18.89 18.64 18.73 2,773,481 -0.09(-0.48%)
Apr 25, 2006 18.87 19.11 18.67 18.82 7,415,937 -0.05(-0.27%)
Apr 24, 2006 18.88 18.96 18.82 18.87 2,845,856 -0.02(-0.12%)
Apr 21, 2006 19.04 19.12 18.82 18.90 3,691,471 -0.03(-0.18%)
Apr 20, 2006 19.23 19.26 18.90 18.93 6,135,186 +0.20(+1.08%)
Apr 19, 2006 18.67 19.11 18.56 18.73 4,062,037 -0.01(-0.06%)
Apr 18, 2006 18.42 18.74 18.38 18.74 3,957,910 +0.33(+1.78%)
Apr 17, 2006 18.43 18.51 18.36 18.41 2,206,013 -0.03(-0.18%)
Apr 13, 2006 18.64 18.63 18.39 18.45 2,292,224 -0.19(-1.03%)
Apr 12, 2006 18.72 18.77 18.57 18.64 3,298,376 -0.11(-0.57%)
Apr 11, 2006 18.90 18.97 18.69 18.74 2,667,580 -0.11(-0.57%)
Apr 10, 2006 18.98 19.17 18.78 18.85 2,447,440 -0.15(-0.80%)
Apr 07, 2006 19.18 19.20 18.92 19.00 2,311,205 -0.17(-0.91%)
Apr 06, 2006 19.44 19.56 19.16 19.18 3,343,788 -0.26(-1.33%)
Apr 05, 2006 19.32 19.51 19.23 19.44 3,146,708 +0.08(+0.44%)
Apr 04, 2006 19.25 19.54 19.17 19.35 2,940,227 +0.07(+0.38%)
Apr 03, 2006 19.18 19.44 19.17 19.28 2,529,571 +0.10(+0.53%)
Mar 31, 2006 19.38 19.44 19.17 19.18 2,861,466 -0.14(-0.73%)
Mar 30, 2006 19.40 19.48 19.20 19.32 3,866,377 -0.19(-0.95%)
Mar 29, 2006 19.14 19.60 19.14 19.51 2,689,576 +0.34(+1.76%)
Mar 28, 2006 19.41 19.41 19.16 19.17 3,894,404 -0.25(-1.28%)
Mar 27, 2006 19.59 19.59 19.39 19.41 2,636,005 -0.17(-0.89%)
Mar 24, 2006 19.67 19.72 19.48 19.59 2,736,584 -0.15(-0.77%)
Mar 23, 2006 19.77 19.78 19.66 19.74 2,086,098 -0.02(-0.11%)
Mar 22, 2006 19.69 19.83 19.65 19.76 2,724,877 +0.05(+0.23%)
Mar 21, 2006 19.78 19.84 19.64 19.72 3,158,239 -0.11(-0.54%)
Mar 20, 2006 19.99 20.11 19.74 19.83 3,023,600 -0.19(-0.93%)
Mar 17, 2006 20.22 20.24 20.00 20.01 2,947,323 -0.21(-1.03%)
Mar 16, 2006 20.23 20.29 20.15 20.22 2,295,062 +0.07(+0.34%)
Mar 15, 2006 20.05 20.19 20.00 20.15 3,067,948 +0.15(+0.73%)
Mar 14, 2006 19.74 20.10 19.74 20.01 3,598,342 +0.07(+0.34%)
Mar 13, 2006 20.01 20.22 19.78 19.94 3,589,827 +0.03(+0.17%)
Mar 10, 2006 20.04 20.16 19.83 19.91 3,339,176 -0.20(-1.01%)
Mar 09, 2006 20.24 20.27 20.06 20.11 1,522,355 -0.14(-0.67%)
Mar 08, 2006 20.21 20.32 19.91 20.24 3,746,462 +0.03(+0.17%)
Mar 07, 2006 20.09 20.25 19.96 20.21 2,435,200 +0.07(+0.36%)
Mar 06, 2006 20.55 20.58 20.07 20.14 1,928,931 -0.42(-2.03%)
Mar 03, 2006 20.44 20.66 20.40 20.55 2,569,838 +0.07(+0.33%)
Mar 02, 2006 20.56 20.60 20.36 20.49 1,650,430 -0.11(-0.55%)
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.