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 (%)
Jun 30, 2010 32.71 32.98 32.21 32.30 1,460 -0.39(-1.19%)
Jun 29, 2010 32.99 33.06 32.60 32.69 13,135 -0.30(-0.91%)
Jun 25, 2010 32.99 33.11 32.50 32.99 3,537,040 +0.27(+0.83%)
Jun 24, 2010 32.68 33.06 32.52 32.72 4,412,397 +0.00(+0.00%)
Jun 23, 2010 33.35 33.38 32.62 32.72 4,166,446 -0.58(-1.74%)
Jun 22, 2010 33.83 33.98 33.22 33.30 3,364,863 -0.57(-1.68%)
Jun 21, 2010 34.31 34.39 33.75 33.87 2,455,186 -0.19(-0.56%)
Jun 18, 2010 34.06 34.17 33.84 34.06 3,664,171 +0.06(+0.18%)
Jun 17, 2010 33.69 34.02 33.55 34.00 3,137,440 +0.32(+0.95%)
Jun 16, 2010 33.18 33.82 33.18 33.68 3,213,098 +0.27(+0.81%)
Jun 15, 2010 32.64 33.41 32.64 33.41 200 +1.00(+3.09%)
Jun 14, 2010 32.71 32.76 32.37 32.41 2,908,538 -0.04(-0.12%)
Jun 11, 2010 32.40 32.59 32.01 32.45 5,313,958 -0.23(-0.70%)
Jun 10, 2010 32.26 32.73 32.11 32.68 15,154 +0.94(+2.96%)
Jun 09, 2010 31.92 31.92 31.58 31.74 5,480,758 +0.02(+0.06%)
Jun 08, 2010 31.21 31.81 31.21 31.72 5,663,156 +0.29(+0.92%)
Jun 07, 2010 31.12 31.83 31.12 31.43 3,940,593 +0.31(+1.00%)
Jun 04, 2010 31.12 31.84 31.00 31.12 3,479,440 -1.04(-3.23%)
Jun 03, 2010 32.07 32.35 31.87 32.16 2,637,259 +0.31(+0.97%)
Jun 02, 2010 31.38 31.88 31.15 31.85 2,400 +0.65(+2.08%)
Jun 01, 2010 31.66 31.77 31.16 31.20 3,436,372 -0.76(-2.38%)
May 28, 2010 31.96 32.28 31.78 31.96 3,972,655 -0.03(-0.09%)
May 27, 2010 31.48 32.00 31.32 31.99 4,105,127 +0.97(+3.13%)
May 26, 2010 31.21 31.37 30.85 31.02 100 +0.05(+0.16%)
May 25, 2010 30.58 30.97 30.07 30.97 100 -0.22(-0.71%)
May 24, 2010 31.24 31.66 31.08 31.19 2,014,582 -0.27(-0.86%)
May 21, 2010 31.07 31.49 30.78 31.46 4,499,590 +0.12(+0.38%)
May 20, 2010 31.59 31.92 31.30 31.34 100 -0.97(-3.00%)
May 19, 2010 32.45 32.53 32.02 32.31 3,744,666 -0.29(-0.89%)
May 18, 2010 32.80 33.15 32.51 32.60 200 -0.39(-1.18%)
May 17, 2010 33.08 33.14 32.55 32.99 3,300,801 -0.01(-0.03%)
May 14, 2010 33.00 33.30 32.66 33.00 4,779,258 -0.30(-0.90%)
May 13, 2010 33.46 33.87 33.20 33.30 3,039,381 +0.28(+0.85%)
May 12, 2010 33.27 33.74 32.90 33.02 4,477,884 -0.13(-0.39%)
May 11, 2010 33.18 33.44 33.02 33.15 4,950,888 +0.01(+0.03%)
May 10, 2010 32.84 33.22 32.83 33.14 5,531,493 +1.22(+3.82%)
May 07, 2010 32.18 32.56 31.52 31.92 7,693,797 +0.08(+0.25%)
May 06, 2010 32.84 32.93 28.17 31.84 200 -1.64(-4.91%)
May 05, 2010 33.43 33.57 33.08 33.48 6,647,905 -0.12(-0.37%)
May 04, 2010 34.24 34.53 33.41 33.61 8,011,457 -0.95(-2.75%)
May 03, 2010 34.40 34.73 34.18 34.56 4,733,042 +0.26(+0.76%)
Apr 30, 2010 34.47 35.00 34.30 34.30 5,848,176 +0.46(+1.36%)
Apr 29, 2010 33.76 34.20 33.63 33.84 3,689,661 +0.32(+0.95%)
Apr 28, 2010 33.56 33.61 33.23 33.52 4,427,499 +0.18(+0.54%)
Apr 27, 2010 33.69 34.05 33.30 33.34 5,724,507 -0.42(-1.24%)
Apr 26, 2010 34.04 34.05 33.65 33.76 4,968,011 -0.26(-0.76%)
Apr 23, 2010 34.02 34.02 33.67 34.02 2,673,971 +0.04(+0.12%)
Apr 22, 2010 33.75 34.04 33.60 33.98 2,377,752 +0.03(+0.09%)
Apr 21, 2010 33.95 34.00 33.77 33.95 20,740 +0.00(+0.00%)
Apr 20, 2010 33.85 33.98 33.68 33.95 2,328,225 +0.15(+0.44%)
Apr 19, 2010 33.65 33.81 33.50 33.80 3,768,415 +0.07(+0.21%)
Apr 16, 2010 33.75 33.97 33.58 33.73 4,516,680 -0.04(-0.12%)
Apr 15, 2010 33.80 33.85 33.49 33.77 4,216,009 -0.13(-0.38%)
Apr 14, 2010 34.04 34.06 33.60 33.90 3,563,185 -0.17(-0.50%)
Apr 13, 2010 34.12 34.20 33.78 34.07 3,368,647 -0.01(-0.03%)
Apr 12, 2010 34.44 34.44 34.05 34.08 3,369,018 -0.19(-0.55%)
Apr 09, 2010 34.20 34.28 33.75 34.27 2,303,879 +0.31(+0.91%)
Apr 08, 2010 33.99 34.03 33.75 33.96 2,312,781 -0.12(-0.35%)
Apr 07, 2010 34.26 34.29 33.97 34.08 2,924,494 -0.22(-0.64%)
Apr 06, 2010 34.25 34.35 34.18 34.30 5,680,119 -0.02(-0.06%)
Apr 05, 2010 34.64 34.65 34.27 34.32 3,779,157 -0.17(-0.49%)
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.