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, 2013 29.38 29.63 29.32 29.46 3,574,749 -0.06(-0.21%)
Sep 27, 2013 29.46 29.73 29.37 29.52 2,654,141 -0.14(-0.46%)
Sep 26, 2013 29.72 29.89 29.53 29.66 2,537,299 -0.10(-0.34%)
Sep 25, 2013 30.11 30.15 29.75 29.76 3,168,483 -0.29(-0.95%)
Sep 24, 2013 30.13 30.15 29.95 30.04 3,573,343 -0.08(-0.27%)
Sep 23, 2013 29.78 30.39 29.70 30.13 5,460,687 +0.41(+1.37%)
Sep 20, 2013 30.28 30.33 29.67 29.72 5,816,122 -0.64(-2.10%)
Sep 19, 2013 30.53 30.66 30.12 30.36 6,161,241 -0.10(-0.31%)
Sep 18, 2013 29.26 30.66 29.17 30.45 9,162,290 +1.09(+3.73%)
Sep 17, 2013 29.13 29.38 29.07 29.36 3,843,385 +0.26(+0.89%)
Sep 16, 2013 29.40 29.53 29.06 29.10 4,424,950 +0.14(+0.47%)
Sep 13, 2013 28.61 29.15 28.58 28.96 7,117,113 +0.48(+1.67%)
Sep 12, 2013 28.77 28.92 28.45 28.49 4,749,637 -0.20(-0.69%)
Sep 11, 2013 29.09 29.13 28.65 28.68 6,413,874 -0.46(-1.59%)
Sep 10, 2013 29.09 29.22 28.92 29.15 3,132,814 +0.15(+0.52%)
Sep 09, 2013 28.98 29.07 28.82 29.00 2,926,612 +0.07(+0.26%)
Sep 06, 2013 28.80 29.22 28.79 28.92 4,979,764 +0.29(+1.00%)
Sep 05, 2013 28.67 28.85 28.59 28.64 3,309,569 -0.05(-0.17%)
Sep 04, 2013 28.65 28.77 28.43 28.68 3,408,409 +0.03(+0.12%)
Sep 03, 2013 29.24 29.31 28.59 28.65 3,557,125 -0.43(-1.50%)
Aug 30, 2013 29.02 29.24 28.95 29.09 2,855,602 +0.07(+0.26%)
Aug 29, 2013 29.13 29.24 28.92 29.01 2,477,577 -0.22(-0.74%)
Aug 28, 2013 29.11 29.34 28.90 29.23 3,043,171 +0.16(+0.56%)
Aug 27, 2013 28.73 29.22 28.72 29.07 4,884,414 +0.08(+0.28%)
Aug 26, 2013 29.36 29.37 28.94 28.98 3,381,415 -0.35(-1.18%)
Aug 23, 2013 29.09 29.46 29.02 29.33 6,363,138 +0.32(+1.10%)
Aug 22, 2013 28.81 29.07 28.76 29.01 4,495,911 +0.22(+0.76%)
Aug 21, 2013 29.07 29.11 28.73 28.79 5,115,770 -0.31(-1.05%)
Aug 20, 2013 28.99 29.53 28.98 29.10 7,084,981 +0.10(+0.33%)
Aug 19, 2013 29.38 29.54 28.98 29.00 3,860,707 -0.43(-1.45%)
Aug 16, 2013 29.65 29.69 29.18 29.43 4,426,371 -0.32(-1.07%)
Aug 15, 2013 30.00 30.11 29.70 29.75 3,514,765 -0.40(-1.33%)
Aug 14, 2013 30.04 30.17 29.78 30.15 4,107,631 +0.04(+0.14%)
Aug 13, 2013 30.38 30.40 30.07 30.11 3,167,444 -0.26(-0.85%)
Aug 12, 2013 30.49 30.50 30.21 30.37 3,955,935 -0.21(-0.69%)
Aug 09, 2013 30.88 31.01 30.56 30.58 3,761,368 -0.35(-1.14%)
Aug 08, 2013 30.93 31.02 30.76 30.93 3,111,378 +0.03(+0.11%)
Aug 07, 2013 30.70 31.02 30.66 30.90 4,602,084 +0.12(+0.38%)
Aug 06, 2013 31.18 31.18 30.69 30.78 5,011,159 -0.40(-1.29%)
Aug 05, 2013 31.26 31.28 31.07 31.19 2,414,926 -0.13(-0.41%)
Aug 02, 2013 31.22 31.33 31.11 31.32 2,810,146 +0.02(+0.06%)
Aug 01, 2013 31.25 31.36 30.89 31.30 4,437,727 +0.13(+0.43%)
Jul 31, 2013 31.30 31.36 30.93 31.16 4,805,030 -0.13(-0.43%)
Jul 30, 2013 31.52 31.69 31.28 31.30 3,522,210 -0.10(-0.32%)
Jul 29, 2013 31.05 31.61 31.05 31.40 15,685,887 +0.15(+0.49%)
Jul 26, 2013 30.75 31.24 30.64 31.24 16,856,074 +0.44(+1.44%)
Jul 25, 2013 30.98 31.22 30.76 30.80 19,253,676 -0.38(-1.23%)
Jul 24, 2013 31.61 31.67 31.05 31.18 3,722,882 -0.48(-1.53%)
Jul 23, 2013 31.67 31.86 31.60 31.67 2,534,652 +0.01(+0.02%)
Jul 22, 2013 31.71 31.78 31.63 31.66 1,987,262 -0.03(-0.11%)
Jul 19, 2013 31.75 31.89 31.64 31.69 4,011,044 -0.05(-0.17%)
Jul 18, 2013 31.71 31.90 31.63 31.75 3,654,732 +0.11(+0.34%)
Jul 17, 2013 31.97 32.00 31.45 31.64 2,718,589 -0.11(-0.36%)
Jul 16, 2013 31.99 31.99 31.54 31.75 3,923,108 -0.18(-0.57%)
Jul 15, 2013 31.23 31.99 31.17 31.93 4,607,015 +0.64(+2.04%)
Jul 12, 2013 31.11 31.34 30.91 31.30 4,745,395 +0.21(+0.67%)
Jul 11, 2013 30.81 31.12 30.65 31.09 5,737,275 +0.55(+1.81%)
Jul 10, 2013 29.99 30.58 29.93 30.54 5,144,919 +0.57(+1.91%)
Jul 09, 2013 30.09 30.09 29.92 29.96 6,178,050 +0.00(+0.00%)
Jul 08, 2013 29.78 30.21 29.70 29.96 6,111,173 +0.20(+0.66%)
Jul 05, 2013 29.93 29.99 29.41 29.77 2,785,788 -0.12(-0.41%)
Jul 03, 2013 29.78 30.00 29.70 29.89 1,707,061 -0.01(-0.04%)
Jul 02, 2013 29.82 30.11 29.76 29.90 7,162,640 +0.01(+0.02%)
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.