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 (%)
Sep 30, 2010 36.23 36.68 36.07 36.23 8,956 -0.23(-0.62%)
Sep 29, 2010 36.62 36.83 36.27 36.46 2,424,427 -0.26(-0.71%)
Sep 28, 2010 36.64 36.84 36.24 36.72 462 +0.18(+0.49%)
Sep 27, 2010 36.20 36.69 36.19 36.54 2,013,656 +0.04(+0.11%)
Sep 24, 2010 36.42 36.63 36.35 36.50 3,280,780 +0.40(+1.11%)
Sep 23, 2010 36.10 36.52 36.02 36.10 394 -0.33(-0.91%)
Sep 22, 2010 36.03 36.57 36.00 36.43 2,456,264 +0.42(+1.17%)
Sep 21, 2010 36.28 36.33 35.89 36.01 3,426,144 -0.33(-0.91%)
Sep 20, 2010 35.88 36.41 35.88 36.34 2,265,926 +0.46(+1.28%)
Sep 17, 2010 35.88 36.21 35.81 35.88 3,398,864 -0.30(-0.83%)
Sep 15, 2010 36.38 36.43 36.02 36.18 3,604,011 -0.24(-0.66%)
Sep 14, 2010 36.66 36.70 36.26 36.42 2,553,184 -0.28(-0.76%)
Sep 13, 2010 36.89 36.93 36.64 36.70 3,946,454 +0.07(+0.19%)
Sep 10, 2010 36.51 36.73 36.02 36.63 5,245,557 +0.28(+0.77%)
Sep 09, 2010 36.46 36.55 36.19 36.35 2,001,008 +0.27(+0.75%)
Sep 08, 2010 36.28 36.31 36.01 36.08 2,218,340 -0.09(-0.25%)
Sep 07, 2010 35.82 36.30 35.82 36.17 1,227 +0.05(+0.14%)
Sep 03, 2010 36.07 36.19 35.67 36.12 2,595,220 +0.26(+0.73%)
Sep 02, 2010 36.27 36.27 35.64 35.86 169 -0.25(-0.69%)
Sep 01, 2010 35.74 36.36 35.57 36.11 3,304,591 +0.78(+2.21%)
Aug 31, 2010 35.29 35.54 34.86 35.33 17,960 +0.15(+0.43%)
Aug 30, 2010 35.68 35.77 35.16 35.18 2,790,077 -0.12(-0.34%)
Aug 27, 2010 35.63 35.79 34.99 35.30 3,142,435 +0.10(+0.28%)
Aug 26, 2010 35.48 35.50 35.10 35.20 2,158,033 -0.13(-0.37%)
Aug 25, 2010 35.28 35.41 34.90 35.33 47,640 -0.08(-0.23%)
Aug 24, 2010 34.87 35.66 34.87 35.41 639 +0.30(+0.85%)
Aug 23, 2010 35.01 35.40 34.94 35.11 3,964,833 +0.29(+0.83%)
Aug 20, 2010 34.61 34.95 34.50 34.82 2,946,623 -0.02(-0.06%)
Aug 19, 2010 35.19 35.19 34.55 34.84 639 -0.38(-1.08%)
Aug 18, 2010 35.83 35.86 34.92 35.22 1,281 -0.54(-1.51%)
Aug 17, 2010 35.55 36.09 35.55 35.76 3,245,253 +0.03(+0.08%)
Aug 16, 2010 35.37 35.78 35.06 35.73 2,423,456 +0.21(+0.59%)
Aug 13, 2010 35.52 35.78 35.17 35.52 3,158,521 +0.17(+0.48%)
Aug 12, 2010 35.22 35.48 35.06 35.35 2,976,653 -0.15(-0.42%)
Aug 11, 2010 35.77 35.90 35.47 35.50 3,069,393 -0.77(-2.12%)
Aug 10, 2010 35.52 36.45 35.49 36.27 3,734,500 +0.42(+1.17%)
Aug 09, 2010 36.01 36.08 35.71 35.85 3,955,895 -0.13(-0.36%)
Aug 06, 2010 35.98 36.04 35.57 35.98 4,493,106 -0.43(-1.18%)
Aug 05, 2010 35.85 36.45 35.82 36.41 3,865,732 +0.42(+1.17%)
Aug 04, 2010 35.90 36.03 35.67 35.99 838 -0.26(-0.72%)
Aug 03, 2010 36.10 36.47 36.06 36.25 6,801 -0.02(-0.06%)
Aug 02, 2010 36.20 36.32 35.73 36.27 4,084,485 +0.29(+0.81%)
Jul 30, 2010 35.98 36.24 35.26 35.98 6,137,850 -0.12(-0.33%)
Jul 29, 2010 36.75 36.82 35.91 36.10 5,199,288 -0.51(-1.39%)
Jul 28, 2010 36.61 36.70 36.24 36.61 382 -0.02(-0.05%)
Jul 27, 2010 36.63 36.80 36.15 36.63 511 +0.46(+1.27%)
Jul 26, 2010 35.71 36.18 35.71 36.17 3,139,528 +0.37(+1.03%)
Jul 23, 2010 35.75 36.00 35.52 35.80 4,021,174 +0.01(+0.03%)
Jul 22, 2010 35.61 36.16 35.61 35.79 4,019,045 +0.53(+1.50%)
Jul 21, 2010 35.97 35.97 34.97 35.26 4,472,325 -0.66(-1.84%)
Jul 20, 2010 35.92 35.94 35.06 35.92 3,950,035 +0.54(+1.53%)
Jul 19, 2010 34.97 35.49 34.86 35.38 3,115,671 +0.62(+1.78%)
Jul 16, 2010 34.76 35.31 34.69 34.76 4,396,984 -0.25(-0.71%)
Jul 15, 2010 34.77 35.33 34.59 35.01 3,639,265 +0.15(+0.43%)
Jul 14, 2010 34.70 34.94 34.43 34.86 89,286 +0.09(+0.26%)
Jul 13, 2010 34.95 34.95 34.45 34.77 4,300,827 -0.10(-0.29%)
Jul 12, 2010 34.79 34.89 34.47 34.87 2,822,169 +0.03(+0.09%)
Jul 09, 2010 34.84 34.87 34.26 34.84 3,240,136 +0.07(+0.20%)
Jul 08, 2010 34.53 34.83 34.35 34.77 55,598 +0.40(+1.16%)
Jul 07, 2010 33.47 34.42 33.27 34.37 7,050,143 +1.11(+3.34%)
Jul 06, 2010 32.62 33.30 32.56 33.26 1,774 +0.87(+2.69%)
Jul 02, 2010 32.39 32.60 32.20 32.39 3,292,556 +0.20(+0.62%)
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.