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 (%)
Jul 31, 2008 23.16 23.17 22.51 22.51 3,986,374 -0.37(-1.62%)
Jul 30, 2008 22.44 22.93 22.33 22.88 4,855,937 +0.42(+1.88%)
Jul 29, 2008 22.46 22.60 22.34 22.46 3,051,759 +0.01(+0.05%)
Jul 28, 2008 22.48 22.60 22.34 22.45 3,827,726 -0.15(-0.68%)
Jul 25, 2008 22.82 22.94 22.53 22.60 5,537,818 -0.17(-0.75%)
Jul 24, 2008 22.68 22.87 22.54 22.77 4,323,505 +0.09(+0.40%)
Jul 23, 2008 22.82 22.84 22.39 22.68 5,583,016 -0.13(-0.57%)
Jul 22, 2008 22.63 23.05 22.59 22.81 5,066,093 +0.07(+0.30%)
Jul 21, 2008 22.44 22.98 22.40 22.74 4,083,389 +0.25(+1.11%)
Jul 18, 2008 22.22 22.60 21.91 22.49 5,026,654 +0.32(+1.47%)
Jul 17, 2008 22.29 22.29 21.76 22.17 3,777,062 -0.01(-0.03%)
Jul 16, 2008 22.65 22.78 22.06 22.17 4,759,153 -0.48(-2.11%)
Jul 15, 2008 22.29 22.77 22.24 22.65 4,606,809 +0.07(+0.30%)
Jul 14, 2008 23.09 23.09 22.55 22.58 3,408,464 -0.28(-1.22%)
Jul 11, 2008 23.04 23.23 22.70 22.86 3,532,049 -0.39(-1.69%)
Jul 10, 2008 23.26 23.41 23.14 23.26 4,255,522 -0.08(-0.34%)
Jul 09, 2008 23.45 23.49 23.19 23.34 5,770,177 -0.11(-0.49%)
Jul 08, 2008 22.59 23.52 22.59 23.45 8,764,085 +0.80(+3.55%)
Jul 07, 2008 22.60 22.84 22.34 22.65 6,168,728 +0.10(+0.45%)
Jul 04, 2008 22.88 23.10 22.51 22.54 2,549,854 +0.00(+0.00%)
Jul 03, 2008 22.88 23.10 22.51 22.54 2,549,854 -0.19(-0.85%)
Jul 02, 2008 22.97 23.13 22.74 22.74 4,758,258 -0.21(-0.89%)
Jul 01, 2008 22.75 23.08 22.54 22.94 4,927,713 +0.02(+0.07%)
Jun 30, 2008 22.63 23.01 22.49 22.93 5,584,613 +0.37(+1.64%)
Jun 27, 2008 22.87 23.03 22.53 22.56 4,790,864 -0.32(-1.42%)
Jun 26, 2008 23.31 23.34 22.87 22.88 4,791,073 -0.62(-2.64%)
Jun 25, 2008 23.51 23.67 23.44 23.50 4,607,113 +0.13(+0.56%)
Jun 24, 2008 23.55 23.58 23.36 23.37 2,985,736 -0.21(-0.87%)
Jun 23, 2008 23.61 23.99 23.53 23.58 3,559,696 +0.02(+0.07%)
Jun 20, 2008 23.96 24.03 23.39 23.56 4,280,500 -0.47(-1.95%)
Jun 19, 2008 23.93 24.05 23.68 24.03 3,111,674 +0.13(+0.52%)
Jun 18, 2008 24.26 24.26 23.80 23.90 4,057,424 -0.38(-1.57%)
Jun 17, 2008 24.56 24.72 24.00 24.28 2,496,507 -0.21(-0.84%)
Jun 16, 2008 24.27 24.55 23.98 24.49 3,276,820 +0.10(+0.42%)
Jun 13, 2008 24.07 24.42 23.87 24.38 5,439,062 +0.47(+1.98%)
Jun 12, 2008 24.00 24.08 23.83 23.91 3,479,102 -0.03(-0.12%)
Jun 11, 2008 24.04 24.25 23.92 23.94 3,512,869 -0.30(-1.25%)
Jun 10, 2008 24.11 24.36 23.92 24.24 4,335,683 -0.15(-0.63%)
Jun 09, 2008 23.93 24.46 23.93 24.40 3,268,216 +0.48(+2.03%)
Jun 06, 2008 24.49 24.57 23.89 23.91 4,280,916 -0.74(-2.98%)
Jun 05, 2008 24.85 24.93 24.23 24.65 3,919,855 +0.13(+0.53%)
Jun 04, 2008 24.08 24.65 23.92 24.52 5,708,560 +0.42(+1.73%)
Jun 03, 2008 24.05 24.23 23.85 24.10 5,759,692 +0.12(+0.50%)
Jun 02, 2008 24.13 24.22 23.79 23.98 4,484,049 -0.14(-0.59%)
May 30, 2008 24.63 24.77 24.08 24.12 6,019,842 -0.44(-1.81%)
May 29, 2008 24.42 24.79 24.37 24.57 3,133,339 +0.06(+0.26%)
May 28, 2008 24.42 24.68 24.32 24.50 6,235,206 +0.10(+0.40%)
May 27, 2008 24.08 24.46 23.94 24.41 5,296,329 +0.40(+1.66%)
May 26, 2008 24.45 24.49 23.97 24.01 0 +0.00(+0.00%)
May 23, 2008 24.45 24.49 23.97 24.01 5,232,740 -0.51(-2.07%)
May 22, 2008 23.99 24.69 23.99 24.52 9,480,596 -0.17(-0.67%)
May 21, 2008 24.95 25.25 24.61 24.68 4,849,808 -0.31(-1.25%)
May 20, 2008 24.54 25.16 24.54 24.99 8,332,516 +0.30(+1.22%)
May 19, 2008 24.70 24.87 24.58 24.69 4,506,565 -0.05(-0.18%)
May 16, 2008 24.46 24.86 24.31 24.74 5,215,261 +0.27(+1.09%)
May 15, 2008 24.62 24.73 24.33 24.47 5,362,700 -0.23(-0.95%)
May 14, 2008 25.10 25.10 24.56 24.70 5,878,713 -0.24(-0.96%)
May 13, 2008 25.22 25.25 24.77 24.94 2,791,684 -0.18(-0.70%)
May 12, 2008 25.02 25.12 24.83 25.12 2,415,772 +0.12(+0.48%)
May 09, 2008 24.68 25.12 24.58 25.00 1,617,463 +0.03(+0.11%)
May 08, 2008 24.99 25.09 24.79 24.97 3,738,351 +0.06(+0.23%)
May 07, 2008 25.21 25.29 24.88 24.91 4,741,072 -0.34(-1.35%)
May 06, 2008 25.31 25.41 25.05 25.26 5,152,952 -0.19(-0.76%)
May 05, 2008 25.64 25.68 25.30 25.45 3,416,175 -0.25(-0.95%)
May 02, 2008 25.72 25.89 25.60 25.70 3,774,456 +0.13(+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.