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 29, 2012 25.94 25.94 25.59 25.71 5,477,396 -0.02(-0.08%)
Jun 28, 2012 25.46 25.74 25.45 25.73 2,877,310 +0.13(+0.50%)
Jun 27, 2012 25.51 25.68 25.43 25.61 2,751,214 +0.22(+0.86%)
Jun 26, 2012 25.30 25.51 25.27 25.39 2,866,737 +0.14(+0.56%)
Jun 25, 2012 25.15 25.30 25.14 25.24 3,358,348 -0.05(-0.20%)
Jun 22, 2012 25.30 25.39 25.25 25.30 3,344,175 +0.10(+0.38%)
Jun 21, 2012 25.58 25.71 25.19 25.20 4,600,356 -0.35(-1.36%)
Jun 20, 2012 25.77 25.81 25.47 25.55 4,081,066 -0.24(-0.95%)
Jun 19, 2012 25.90 26.08 25.74 25.79 5,211,253 -0.03(-0.12%)
Jun 18, 2012 25.74 25.88 25.71 25.82 3,813,139 +0.08(+0.33%)
Jun 15, 2012 25.75 25.88 25.62 25.74 6,665,480 +0.06(+0.25%)
Jun 14, 2012 25.62 25.73 25.50 25.68 4,879,205 +0.08(+0.33%)
Jun 13, 2012 25.48 25.68 25.39 25.59 3,297,699 -0.01(-0.05%)
Jun 12, 2012 25.50 25.61 25.38 25.61 3,124,855 +0.10(+0.40%)
Jun 11, 2012 25.70 25.77 25.49 25.50 4,020,439 -0.10(-0.38%)
Jun 08, 2012 25.50 25.61 25.37 25.60 3,231,725 +0.15(+0.61%)
Jun 07, 2012 25.51 25.55 25.41 25.44 4,282,789 +0.00(+0.00%)
Jun 06, 2012 25.23 25.46 25.08 25.44 12,844,861 +0.36(+1.44%)
Jun 05, 2012 24.72 25.19 24.66 25.08 6,153,187 +0.32(+1.30%)
Jun 04, 2012 24.75 24.79 24.67 24.76 3,784,087 +0.02(+0.08%)
Jun 01, 2012 24.61 24.93 24.61 24.74 5,011,242 -0.08(-0.31%)
May 31, 2012 24.63 24.94 24.62 24.82 4,460,878 +0.20(+0.81%)
May 30, 2012 24.82 24.92 24.59 24.62 4,502,642 -0.17(-0.70%)
May 29, 2012 24.75 24.79 24.66 24.79 3,737,290 +0.15(+0.63%)
May 25, 2012 24.45 24.72 24.45 24.64 2,972,261 +0.16(+0.66%)
May 24, 2012 24.36 24.57 24.30 24.48 3,172,394 +0.12(+0.50%)
May 23, 2012 24.46 24.63 24.28 24.35 4,508,597 -0.17(-0.71%)
May 22, 2012 24.47 24.59 24.34 24.53 3,951,080 +0.15(+0.61%)
May 21, 2012 24.35 24.41 24.25 24.38 5,447,078 +0.05(+0.21%)
May 18, 2012 24.26 24.36 24.17 24.33 8,047,120 +0.21(+0.85%)
May 17, 2012 24.26 24.31 24.12 24.12 3,907,424 -0.11(-0.45%)
May 16, 2012 24.31 24.34 24.14 24.23 4,479,164 -0.01(-0.05%)
May 15, 2012 24.68 24.68 24.19 24.25 6,867,264 -0.41(-1.67%)
May 14, 2012 24.64 24.74 24.53 24.66 4,974,163 -0.12(-0.49%)
May 11, 2012 24.66 24.93 24.62 24.78 5,604,229 +0.06(+0.23%)
May 10, 2012 24.75 24.86 24.69 24.72 3,862,801 +0.09(+0.37%)
May 09, 2012 24.46 24.75 24.44 24.63 5,224,541 +0.06(+0.26%)
May 08, 2012 24.50 24.69 24.44 24.57 4,874,119 +0.05(+0.18%)
May 07, 2012 24.51 24.63 24.48 24.52 5,172,218 -0.04(-0.16%)
May 04, 2012 24.51 24.73 24.48 24.56 4,186,809 +0.02(+0.08%)
May 03, 2012 24.66 24.81 24.52 24.54 4,694,085 -0.16(-0.64%)
May 02, 2012 24.75 24.78 24.59 24.70 5,027,579 -0.05(-0.21%)
May 01, 2012 24.77 24.87 24.65 24.75 5,174,577 +0.03(+0.10%)
Apr 30, 2012 24.59 24.76 24.52 24.73 19,370,064 +0.09(+0.36%)
Apr 27, 2012 24.60 24.69 24.54 24.64 15,292,840 +0.06(+0.23%)
Apr 26, 2012 24.49 24.59 24.38 24.58 17,749,052 +0.08(+0.31%)
Apr 25, 2012 24.46 24.51 24.31 24.50 4,023,963 +0.14(+0.57%)
Apr 24, 2012 24.31 24.42 24.24 24.36 4,109,825 +0.14(+0.58%)
Apr 23, 2012 24.33 24.33 24.18 24.22 5,488,193 -0.18(-0.73%)
Apr 20, 2012 24.20 24.40 24.02 24.40 6,025,183 +0.28(+1.16%)
Apr 19, 2012 24.13 24.20 23.99 24.12 5,558,993 -0.07(-0.29%)
Apr 18, 2012 24.06 24.29 24.01 24.19 3,524,581 +0.01(+0.03%)
Apr 17, 2012 24.11 24.22 23.92 24.18 4,785,187 +0.15(+0.61%)
Apr 16, 2012 23.83 24.12 23.77 24.04 12,269,175 +0.29(+1.21%)
Apr 13, 2012 23.74 24.01 23.71 23.75 4,019,128 -0.04(-0.16%)
Apr 12, 2012 23.75 23.83 23.61 23.79 8,883,907 +0.06(+0.27%)
Apr 11, 2012 23.87 23.90 23.71 23.73 6,050,750 +0.03(+0.13%)
Apr 10, 2012 23.95 24.00 23.54 23.69 11,507,851 -0.38(-1.56%)
Apr 09, 2012 24.10 24.19 24.00 24.07 6,326,885 -0.11(-0.47%)
Apr 05, 2012 24.45 24.49 24.17 24.18 6,357,420 -0.38(-1.53%)
Apr 04, 2012 24.52 24.68 24.38 24.56 4,044,302 -0.13(-0.52%)
Apr 03, 2012 24.72 24.72 24.48 24.69 6,861,611 -0.06(-0.26%)
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.