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, 2009 17.69 17.80 17.53 17.66 7,730,443 -0.03(-0.19%)
Sep 29, 2009 17.84 17.84 17.58 17.69 5,512,974 -0.13(-0.73%)
Sep 28, 2009 17.67 17.89 17.67 17.82 4,698,915 +0.17(+0.96%)
Sep 25, 2009 17.70 17.80 17.65 17.65 5,684,257 -0.07(-0.42%)
Sep 24, 2009 17.91 17.99 17.71 17.73 7,841,891 -0.14(-0.80%)
Sep 23, 2009 17.93 18.20 17.84 17.87 14,787,203 -0.05(-0.29%)
Sep 22, 2009 18.28 18.28 17.92 17.92 6,481,334 -0.29(-1.57%)
Sep 21, 2009 18.24 18.31 18.05 18.21 6,108,689 -0.06(-0.34%)
Sep 18, 2009 18.08 18.28 18.03 18.27 8,494,878 +0.25(+1.36%)
Sep 17, 2009 18.12 18.21 17.99 18.02 5,194,707 +0.09(+0.51%)
Sep 16, 2009 17.99 18.20 17.85 17.93 5,032,896 -0.04(-0.22%)
Sep 15, 2009 17.80 17.99 17.67 17.97 6,119,980 +0.20(+1.12%)
Sep 14, 2009 17.48 17.83 17.41 17.77 7,054,307 +0.29(+1.63%)
Sep 11, 2009 17.53 17.63 17.45 17.49 6,088,604 +0.01(+0.03%)
Sep 10, 2009 17.64 17.71 17.36 17.48 4,670,378 -0.13(-0.71%)
Sep 09, 2009 17.59 17.70 17.55 17.61 5,530,513 +0.02(+0.13%)
Sep 08, 2009 17.75 17.75 17.55 17.59 6,545,619 -0.07(-0.42%)
Sep 04, 2009 17.60 17.67 17.51 17.66 2,911,421 +0.11(+0.62%)
Sep 03, 2009 17.64 17.65 17.42 17.55 5,514,941 +0.01(+0.03%)
Sep 02, 2009 17.67 17.76 17.48 17.55 4,913,278 -0.16(-0.90%)
Sep 01, 2009 17.89 18.07 17.69 17.71 7,402,586 -0.21(-1.15%)
Aug 31, 2009 18.08 18.15 17.87 17.91 5,297,108 -0.25(-1.35%)
Aug 28, 2009 18.14 18.17 17.89 18.16 4,653,948 +0.13(+0.70%)
Aug 27, 2009 17.95 18.08 17.79 18.03 4,697,067 +0.10(+0.57%)
Aug 26, 2009 17.81 17.98 17.69 17.93 6,227,989 +0.11(+0.64%)
Aug 25, 2009 18.02 18.14 17.80 17.81 4,926,331 -0.16(-0.89%)
Aug 24, 2009 17.96 18.07 17.81 17.97 3,370,508 +0.03(+0.16%)
Aug 21, 2009 17.84 18.04 17.69 17.95 6,973,506 +0.17(+0.96%)
Aug 20, 2009 17.47 17.78 17.42 17.77 5,647,798 +0.26(+1.46%)
Aug 19, 2009 17.38 17.54 17.38 17.52 4,891,652 +0.03(+0.20%)
Aug 18, 2009 17.60 17.64 17.34 17.48 5,448,794 -0.04(-0.23%)
Aug 17, 2009 17.53 17.73 17.47 17.52 4,750,881 -0.21(-1.16%)
Aug 14, 2009 17.71 17.81 17.49 17.73 4,199,218 +0.03(+0.16%)
Aug 13, 2009 17.75 17.77 17.52 17.70 5,057,087 -0.05(-0.26%)
Aug 12, 2009 17.71 17.86 17.49 17.75 3,846,554 +0.04(+0.23%)
Aug 11, 2009 17.67 17.74 17.51 17.71 3,411,381 +0.02(+0.13%)
Aug 10, 2009 17.75 17.86 17.54 17.68 2,921,774 -0.09(-0.51%)
Aug 07, 2009 17.58 17.92 17.53 17.77 6,364,822 +0.25(+1.43%)
Aug 06, 2009 17.42 17.57 17.25 17.52 7,657,296 -0.03(-0.19%)
Aug 05, 2009 17.65 17.75 17.39 17.56 5,108,383 -0.05(-0.26%)
Aug 04, 2009 17.63 17.77 17.53 17.60 7,520,548 -0.07(-0.38%)
Aug 03, 2009 17.84 17.92 17.59 17.67 5,821,974 +0.03(+0.15%)
Jul 31, 2009 17.88 18.44 17.47 17.64 10,832,493 +0.18(+1.01%)
Jul 30, 2009 17.49 17.67 17.35 17.47 5,533,398 +0.07(+0.43%)
Jul 29, 2009 17.24 17.51 17.13 17.39 5,339,927 +0.02(+0.10%)
Jul 28, 2009 17.68 17.69 17.20 17.38 8,669,163 -0.37(-2.09%)
Jul 27, 2009 17.59 17.77 17.52 17.75 4,358,869 +0.11(+0.65%)
Jul 24, 2009 17.16 17.65 17.11 17.63 1,719 +0.42(+2.42%)
Jul 23, 2009 16.99 17.45 16.94 17.22 16,434,786 +0.28(+1.65%)
Jul 22, 2009 17.21 17.25 16.86 16.94 7,641,905 -0.30(-1.72%)
Jul 21, 2009 17.23 17.23 16.94 17.23 7,283,971 +0.16(+0.93%)
Jul 20, 2009 17.10 17.15 16.89 17.07 6,674,031 +0.09(+0.54%)
Jul 17, 2009 17.03 17.18 16.77 16.98 5,150,720 -0.09(-0.50%)
Jul 16, 2009 16.88 17.15 16.57 17.07 7,227,856 +0.14(+0.84%)
Jul 15, 2009 16.59 16.93 16.49 16.93 5,833,704 +0.41(+2.48%)
Jul 14, 2009 16.43 16.51 16.24 16.51 4,693,843 +0.13(+0.80%)
Jul 13, 2009 16.09 16.40 16.02 16.38 9,116,286 +0.13(+0.77%)
Jul 10, 2009 16.24 16.29 16.00 16.26 6,288,117 -0.03(-0.21%)
Jul 09, 2009 16.25 16.38 16.04 16.29 5,711,823 +0.15(+0.92%)
Jul 08, 2009 16.37 16.49 16.00 16.14 7,013,301 -0.14(-0.84%)
Jul 07, 2009 16.50 16.53 16.26 16.28 7,664,273 -0.22(-1.31%)
Jul 06, 2009 16.08 16.50 16.02 16.50 8,535,858 +0.38(+2.37%)
Jul 02, 2009 16.39 16.45 16.07 16.12 8,439,715 -0.45(-2.72%)
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.