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 (%)
Aug 31, 2017 58.24 58.30 58.04 58.05 3,535,762 -0.09(-0.16%)
Aug 30, 2017 58.31 58.36 58.11 58.14 1,721,103 -0.15(-0.26%)
Aug 29, 2017 58.46 58.57 58.19 58.29 2,218,468 -0.13(-0.22%)
Aug 28, 2017 58.14 58.42 58.01 58.42 2,242,845 +0.42(+0.72%)
Aug 25, 2017 58.11 58.16 57.87 58.00 2,622,927 +0.14(+0.25%)
Aug 24, 2017 57.77 58.07 57.62 57.86 2,693,014 +0.06(+0.11%)
Aug 23, 2017 57.36 57.86 57.35 57.79 3,018,861 +0.39(+0.69%)
Aug 22, 2017 57.27 57.45 57.09 57.40 2,485,010 +0.11(+0.19%)
Aug 21, 2017 56.94 57.38 56.86 57.29 2,293,976 +0.40(+0.71%)
Aug 18, 2017 56.71 57.26 56.53 56.89 3,642,258 +0.13(+0.22%)
Aug 17, 2017 56.75 56.97 56.59 56.76 4,209,404 -0.02(-0.03%)
Aug 16, 2017 56.38 56.79 56.27 56.78 2,146,714 +0.39(+0.70%)
Aug 15, 2017 55.79 56.40 55.74 56.38 1,635,448 +0.37(+0.66%)
Aug 14, 2017 55.65 56.09 55.55 56.01 2,365,939 +0.39(+0.69%)
Aug 11, 2017 56.24 56.24 55.48 55.63 2,546,606 -0.63(-1.12%)
Aug 10, 2017 55.85 56.30 55.62 56.26 2,604,749 +0.32(+0.56%)
Aug 09, 2017 56.45 56.45 55.86 55.94 3,161,265 -0.31(-0.55%)
Aug 08, 2017 55.82 56.28 55.63 56.25 3,041,863 +0.43(+0.78%)
Aug 07, 2017 55.42 55.82 55.23 55.82 2,567,055 +0.40(+0.72%)
Aug 04, 2017 55.49 55.55 54.98 55.42 2,403,957 -0.25(-0.45%)
Aug 03, 2017 55.31 55.67 55.21 55.67 2,295,326 +0.21(+0.38%)
Aug 02, 2017 55.02 55.53 54.79 55.46 1,797,173 +0.24(+0.44%)
Aug 01, 2017 55.19 55.38 55.02 55.21 2,083,548 +0.06(+0.11%)
Jul 31, 2017 55.08 55.28 54.75 55.15 2,908,085 +0.09(+0.16%)
Jul 28, 2017 55.21 55.36 54.75 55.06 3,288,349 -0.19(-0.34%)
Jul 27, 2017 54.24 55.35 54.23 55.25 5,376,207 +0.95(+1.76%)
Jul 26, 2017 53.70 54.35 53.63 54.30 2,510,667 +0.48(+0.89%)
Jul 25, 2017 54.12 54.19 53.72 53.82 2,064,544 -0.27(-0.51%)
Jul 24, 2017 54.73 54.73 53.87 54.09 5,281,852 -0.62(-1.13%)
Jul 21, 2017 53.74 54.72 53.70 54.71 3,737,756 +1.00(+1.86%)
Jul 20, 2017 53.77 53.82 53.49 53.71 4,823,332 +0.04(+0.07%)
Jul 19, 2017 53.52 53.77 53.50 53.67 3,813,175 +0.23(+0.42%)
Jul 18, 2017 53.66 53.81 53.43 53.45 3,480,772 -0.15(-0.28%)
Jul 17, 2017 53.35 53.69 53.26 53.59 3,690,167 +0.30(+0.56%)
Jul 14, 2017 53.74 53.86 53.25 53.30 6,267,901 -0.09(-0.16%)
Jul 13, 2017 53.87 54.02 53.38 53.38 4,462,769 -0.56(-1.03%)
Jul 12, 2017 54.26 54.36 53.92 53.94 2,926,243 +0.12(+0.22%)
Jul 11, 2017 53.95 53.99 53.69 53.82 2,320,046 -0.04(-0.07%)
Jul 10, 2017 54.26 54.31 53.86 53.86 2,005,118 -0.20(-0.38%)
Jul 07, 2017 53.95 54.27 53.81 54.06 2,235,084 +0.10(+0.19%)
Jul 06, 2017 53.70 54.06 53.53 53.96 2,747,176 +0.16(+0.29%)
Jul 05, 2017 53.99 54.02 53.65 53.81 3,499,067 -0.14(-0.26%)
Jul 03, 2017 54.49 54.49 53.89 53.95 2,036,176 -0.37(-0.68%)
Jun 30, 2017 54.55 54.81 54.31 54.31 2,724,589 -0.10(-0.19%)
Jun 29, 2017 54.59 54.59 54.09 54.42 3,980,523 -0.43(-0.78%)
Jun 28, 2017 55.44 55.57 54.82 54.85 3,266,556 -0.45(-0.81%)
Jun 27, 2017 55.90 55.99 55.22 55.29 3,841,913 -0.90(-1.60%)
Jun 26, 2017 55.74 56.45 55.66 56.19 2,591,432 +0.25(+0.45%)
Jun 23, 2017 56.10 56.36 55.85 55.94 3,110,349 -0.19(-0.33%)
Jun 22, 2017 56.45 56.64 56.10 56.13 2,778,275 -0.48(-0.84%)
Jun 21, 2017 56.76 57.05 56.45 56.60 7,846,875 -0.13(-0.22%)
Jun 20, 2017 56.37 56.74 56.30 56.73 3,180,457 +0.39(+0.69%)
Jun 19, 2017 56.62 56.66 56.09 56.34 2,655,732 -0.28(-0.50%)
Jun 16, 2017 56.54 56.75 56.27 56.62 4,254,603 +0.22(+0.39%)
Jun 15, 2017 56.24 56.42 55.91 56.40 2,956,547 +0.14(+0.25%)
Jun 14, 2017 56.47 56.60 56.05 56.26 2,292,303 +0.24(+0.43%)
Jun 13, 2017 55.77 56.04 55.55 56.02 2,302,739 +0.19(+0.34%)
Jun 12, 2017 56.18 56.47 55.51 55.83 4,053,753 -0.35(-0.63%)
Jun 09, 2017 56.07 56.32 55.80 56.18 2,905,582 -0.07(-0.13%)
Jun 08, 2017 56.80 55.91 56.25 3,427,668 -0.52(-0.92%)
Jun 07, 2017 56.50 56.85 56.35 56.78 3,281,157 +0.38(+0.68%)
Jun 06, 2017 56.78 56.82 56.34 56.39 3,179,620 -0.21(-0.37%)
Jun 05, 2017 56.79 56.83 56.54 56.60 3,483,126 -0.21(-0.37%)
Jun 02, 2017 56.69 56.85 56.51 56.82 3,304,662 +0.36(+0.64%)
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.