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 (%)
Mar 31, 2017 51.99 52.33 51.99 52.03 2,916,274 -0.02(-0.04%)
Mar 30, 2017 52.06 52.23 51.81 52.06 2,685,025 -0.18(-0.34%)
Mar 29, 2017 52.39 52.49 52.15 52.23 2,931,823 -0.35(-0.66%)
Mar 28, 2017 52.30 52.63 52.26 52.58 3,412,482 +0.12(+0.22%)
Mar 27, 2017 52.66 52.90 52.19 52.47 3,310,136 -0.08(-0.15%)
Mar 24, 2017 52.23 52.72 52.14 52.54 2,540,945 +0.26(+0.50%)
Mar 23, 2017 52.20 52.73 52.11 52.28 3,295,960 +0.01(+0.01%)
Mar 22, 2017 52.19 52.55 52.02 52.27 3,366,501 +0.36(+0.69%)
Mar 21, 2017 51.23 52.10 51.23 51.92 4,076,086 +0.66(+1.29%)
Mar 20, 2017 51.64 51.82 51.15 51.26 2,401,627 -0.26(-0.51%)
Mar 17, 2017 51.28 51.82 51.22 51.52 4,933,060 +0.36(+0.70%)
Mar 16, 2017 51.52 51.54 51.05 51.16 2,083,989 -0.52(-1.00%)
Mar 15, 2017 51.05 51.93 51.02 51.68 2,291,375 +0.69(+1.35%)
Mar 14, 2017 50.99 51.10 50.78 50.99 2,118,320 -0.02(-0.03%)
Mar 13, 2017 50.70 51.04 50.64 51.01 2,479,720 +0.32(+0.63%)
Mar 10, 2017 50.69 50.84 50.34 50.69 3,043,044 +0.43(+0.86%)
Mar 09, 2017 50.47 50.88 50.23 50.26 3,267,070 -0.24(-0.48%)
Mar 08, 2017 50.98 51.08 50.40 50.50 4,033,255 -0.84(-1.65%)
Mar 07, 2017 51.35 51.56 51.26 51.34 3,573,774 -0.09(-0.17%)
Mar 06, 2017 51.44 51.62 51.20 51.43 2,363,942 -0.13(-0.26%)
Mar 03, 2017 51.60 51.64 51.12 51.56 2,744,680 +0.02(+0.03%)
Mar 02, 2017 51.08 51.90 51.05 51.54 3,150,938 +0.29(+0.57%)
Mar 01, 2017 51.31 51.73 51.07 51.25 4,060,308 -0.66(-1.27%)
Feb 28, 2017 51.70 52.05 51.54 51.91 5,047,210 +0.21(+0.40%)
Feb 27, 2017 51.98 52.02 51.55 51.70 4,001,207 -0.35(-0.67%)
Feb 24, 2017 51.30 52.10 51.27 52.05 5,282,059 +0.88(+1.73%)
Feb 23, 2017 50.81 51.23 50.62 51.16 2,950,168 +0.54(+1.07%)
Feb 22, 2017 50.13 50.69 50.01 50.62 3,168,472 +0.43(+0.85%)
Feb 21, 2017 49.59 50.28 49.41 50.19 2,667,130 +0.50(+1.01%)
Feb 17, 2017 49.69 49.69 49.69 0 +0.32(+0.64%)
Feb 16, 2017 49.13 49.39 49.07 49.37 2,438,767 +0.32(+0.65%)
Feb 15, 2017 48.78 49.09 48.59 49.06 2,668,092 +0.02(+0.03%)
Feb 14, 2017 49.33 49.40 48.80 49.04 2,862,674 -0.40(-0.82%)
Feb 13, 2017 49.58 49.68 49.18 49.44 2,824,059 -0.12(-0.25%)
Feb 10, 2017 49.10 49.66 49.07 49.57 3,134,854 +0.41(+0.84%)
Feb 09, 2017 49.45 49.62 49.11 49.16 3,247,398 -0.29(-0.60%)
Feb 08, 2017 49.08 49.62 49.08 49.45 2,344,282 +0.36(+0.73%)
Feb 07, 2017 49.12 49.16 48.81 49.09 2,022,097 +0.08(+0.17%)
Feb 06, 2017 49.34 49.46 48.93 49.01 2,267,595 -0.16(-0.33%)
Feb 03, 2017 48.98 49.41 48.87 49.17 2,980,523 +0.19(+0.39%)
Feb 02, 2017 48.46 49.00 48.36 48.98 2,347,520 +0.53(+1.09%)
Feb 01, 2017 48.83 49.00 48.40 48.45 3,619,596 -0.74(-1.51%)
Jan 31, 2017 48.50 49.23 48.34 49.19 3,531,867 +0.65(+1.34%)
Jan 30, 2017 48.46 48.67 48.21 48.54 2,949,492 +0.18(+0.38%)
Jan 27, 2017 48.21 48.41 47.98 48.36 3,304,236 +0.25(+0.53%)
Jan 26, 2017 48.00 48.24 47.72 48.10 3,284,391 +0.08(+0.18%)
Jan 25, 2017 48.13 48.25 47.93 48.02 3,016,362 -0.19(-0.40%)
Jan 24, 2017 48.10 48.30 48.00 48.21 2,683,913 +0.05(+0.11%)
Jan 23, 2017 48.31 48.49 48.10 48.16 1,716,007 -0.15(-0.32%)
Jan 20, 2017 48.30 48.50 47.99 48.31 2,623,868 +0.16(+0.33%)
Jan 19, 2017 48.53 48.69 48.03 48.15 3,422,571 -0.58(-1.20%)
Jan 18, 2017 48.79 49.09 48.68 48.73 2,453,140 -0.27(-0.55%)
Jan 17, 2017 48.73 49.17 48.61 49.00 2,221,280 +0.45(+0.92%)
Jan 13, 2017 48.56 48.56 48.56 0 -0.05(-0.09%)
Jan 12, 2017 48.35 48.69 48.23 48.60 2,786,989 +0.08(+0.17%)
Jan 11, 2017 47.77 48.53 47.70 48.52 3,800,343 +0.81(+1.71%)
Jan 10, 2017 48.06 48.15 47.47 47.70 2,665,324 -0.15(-0.30%)
Jan 09, 2017 48.35 48.63 47.77 47.85 3,101,692 -0.64(-1.31%)
Jan 06, 2017 48.30 48.62 48.16 48.49 2,304,769 -0.04(-0.08%)
Jan 05, 2017 48.40 48.71 47.93 48.53 5,059,037 +0.26(+0.54%)
Jan 04, 2017 48.31 48.69 48.13 48.26 2,770,004 +0.07(+0.14%)
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.