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 29, 2017 55.38 55.60 55.21 55.37 2,061,110 -0.20(-0.37%)
Sep 28, 2017 55.34 55.81 55.15 55.58 2,308,695 +0.15(+0.27%)
Sep 27, 2017 55.13 55.43 2,967,695 -0.69(-1.24%)
Sep 26, 2017 56.01 56.14 55.71 56.12 2,586,229 +0.12(+0.21%)
Sep 25, 2017 55.68 56.13 55.57 56.00 3,877,853 +0.37(+0.67%)
Sep 22, 2017 55.89 56.31 55.53 55.63 3,871,642 -0.69(-1.23%)
Sep 21, 2017 56.51 56.70 56.26 56.33 2,464,273 -0.18(-0.32%)
Sep 20, 2017 56.88 56.93 56.20 56.51 3,103,785 -0.24(-0.42%)
Sep 19, 2017 57.02 57.06 56.60 56.75 2,878,061 -0.23(-0.40%)
Sep 18, 2017 57.55 57.64 56.45 56.97 2,829,610 -0.60(-1.04%)
Sep 15, 2017 57.60 57.69 57.12 57.57 3,464,066 +0.10(+0.18%)
Sep 14, 2017 57.11 57.53 56.99 57.47 2,833,977 +0.24(+0.43%)
Sep 13, 2017 57.66 57.82 57.05 57.23 3,992,756 -0.41(-0.71%)
Sep 12, 2017 58.72 58.72 57.27 57.64 2,748,363 -1.14(-1.93%)
Sep 11, 2017 58.48 58.80 58.39 58.77 2,674,728 +0.28(+0.49%)
Sep 08, 2017 58.12 58.63 58.01 58.49 1,911,569 +0.28(+0.49%)
Sep 07, 2017 57.92 58.32 57.83 58.20 2,899,684 +0.42(+0.72%)
Sep 06, 2017 58.53 57.74 57.79 3,160,967 -0.62(-1.07%)
Sep 05, 2017 58.07 58.42 57.82 58.41 3,583,583 +0.43(+0.75%)
Sep 01, 2017 58.21 58.30 57.76 57.98 2,214,246 -0.07(-0.12%)
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%)
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.