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 (%)
Jan 29, 2016 44.48 45.28 44.45 45.20 6,376,201 +1.13(+2.56%)
Jan 28, 2016 42.35 44.36 42.07 44.07 6,126,518 +0.93(+2.17%)
Jan 27, 2016 43.14 43.59 42.76 43.14 4,215,972 -0.01(-0.02%)
Jan 26, 2016 43.00 43.72 42.90 43.15 4,284,755 +0.33(+0.78%)
Jan 25, 2016 43.40 43.41 42.75 42.81 4,909,609 -0.58(-1.33%)
Jan 22, 2016 43.34 43.42 42.79 43.39 5,001,246 +0.66(+1.54%)
Jan 21, 2016 42.54 43.28 42.33 42.73 5,381,852 -0.21(-0.48%)
Jan 20, 2016 43.89 44.08 42.38 42.94 5,939,622 -1.22(-2.77%)
Jan 19, 2016 43.74 44.27 43.52 44.16 4,884,008 +0.65(+1.50%)
Jan 15, 2016 43.26 43.51 43.51 43.51 4,825,435 -0.33(-0.76%)
Jan 14, 2016 43.21 44.15 42.92 43.84 5,519,165 +0.88(+2.05%)
Jan 13, 2016 43.17 43.40 42.86 42.96 4,763,647 -0.16(-0.38%)
Jan 12, 2016 43.66 43.72 42.60 43.12 5,735,913 -0.44(-1.02%)
Jan 11, 2016 43.28 43.74 43.15 43.57 3,727,692 +0.38(+0.88%)
Jan 08, 2016 43.26 43.69 43.09 43.19 3,770,961 -0.07(-0.15%)
Jan 07, 2016 43.35 43.72 43.12 43.26 5,189,544 -0.50(-1.15%)
Jan 06, 2016 43.32 43.99 43.15 43.76 4,759,328 +0.16(+0.37%)
Jan 05, 2016 43.18 43.72 42.49 43.60 4,632,830 +0.36(+0.82%)
Jan 04, 2016 42.86 43.26 42.65 43.24 5,513,992 +0.04(+0.10%)
Dec 31, 2015 43.61 43.20 43.20 43.20 3,315,336 -0.47(-1.07%)
Dec 30, 2015 43.69 43.84 43.54 43.67 2,367,077 +0.01(+0.02%)
Dec 29, 2015 43.59 43.79 43.49 43.66 4,261,697 +0.21(+0.49%)
Dec 28, 2015 43.12 43.55 43.03 43.44 3,280,715 +0.15(+0.34%)
Dec 24, 2015 43.10 43.29 43.29 43.29 1,803,619 +0.11(+0.26%)
Dec 23, 2015 42.51 43.31 42.38 43.18 4,291,135 +0.77(+1.82%)
Dec 22, 2015 42.03 42.50 41.67 42.41 3,860,531 +0.49(+1.17%)
Dec 21, 2015 41.97 42.20 41.65 41.92 4,791,834 +0.20(+0.48%)
Dec 18, 2015 42.41 42.46 41.54 41.72 7,377,814 -0.85(-1.99%)
Dec 17, 2015 42.23 43.02 42.15 42.57 5,807,517 +0.30(+0.72%)
Dec 16, 2015 41.66 42.40 41.60 42.26 4,618,632 +0.72(+1.73%)
Dec 15, 2015 40.85 41.80 40.66 41.54 5,873,313 +1.11(+2.75%)
Dec 14, 2015 40.45 40.74 40.10 40.43 5,397,444 -0.01(-0.04%)
Dec 11, 2015 40.51 40.84 40.33 40.45 3,996,211 -0.24(-0.58%)
Dec 10, 2015 41.72 41.76 40.63 40.68 5,023,542 -1.02(-2.44%)
Dec 09, 2015 41.31 42.19 41.06 41.70 3,774,230 +0.27(+0.66%)
Dec 08, 2015 41.60 41.68 41.19 41.43 3,104,242 -0.27(-0.66%)
Dec 07, 2015 41.69 41.74 41.33 41.70 3,625,603 +0.30(+0.73%)
Dec 04, 2015 40.74 41.43 40.71 41.40 3,141,336 +0.85(+2.08%)
Dec 03, 2015 40.80 41.00 40.40 40.55 4,671,793 -0.47(-1.14%)
Dec 02, 2015 41.85 41.96 40.97 41.02 3,472,971 -1.04(-2.47%)
Dec 01, 2015 41.78 42.17 41.49 42.06 4,752,379 +0.53(+1.29%)
Nov 30, 2015 41.48 41.95 41.48 41.52 5,943,237 +0.05(+0.13%)
Nov 27, 2015 41.26 41.61 41.13 41.47 1,920,321 +0.24(+0.59%)
Nov 25, 2015 41.20 41.23 41.23 41.23 3,164,664 -0.13(-0.32%)
Nov 24, 2015 41.29 41.50 40.97 41.36 3,041,494 -0.15(-0.36%)
Nov 23, 2015 41.94 42.14 41.45 41.51 3,105,509 -0.41(-0.97%)
Nov 20, 2015 41.92 42.24 41.60 41.92 5,752,609 +0.16(+0.39%)
Nov 19, 2015 41.21 41.90 41.17 41.75 5,058,288 +0.67(+1.64%)
Nov 18, 2015 40.84 41.14 40.26 41.08 6,307,087 +0.27(+0.65%)
Nov 17, 2015 41.56 41.92 40.71 40.81 3,267,758 -0.86(-2.06%)
Nov 16, 2015 40.81 41.70 40.74 41.67 2,979,033 +0.85(+2.09%)
Nov 13, 2015 41.06 41.40 40.74 40.82 3,031,855 -0.19(-0.47%)
Nov 12, 2015 41.06 41.52 40.80 41.01 3,557,175 -0.18(-0.43%)
Nov 11, 2015 40.88 41.29 40.79 41.19 3,657,590 +0.34(+0.83%)
Nov 10, 2015 40.39 40.88 40.39 40.85 3,214,743 +0.50(+1.23%)
Nov 09, 2015 39.84 40.46 39.68 40.35 4,954,576 +0.35(+0.87%)
Nov 06, 2015 40.92 40.98 39.51 40.00 6,948,110 -1.46(-3.52%)
Nov 05, 2015 41.62 41.82 41.41 41.46 3,247,567 -0.16(-0.39%)
Nov 04, 2015 41.67 41.95 41.53 41.62 3,506,320 -0.03(-0.07%)
Nov 03, 2015 41.62 41.87 41.36 41.65 2,915,138 -0.10(-0.25%)
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.