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 (%)
Nov 30, 2006 23.52 23.65 23.28 23.40 3,797,727 -0.21(-0.88%)
Nov 29, 2006 23.37 23.61 23.32 23.61 2,441,231 +0.25(+1.06%)
Nov 28, 2006 23.16 23.48 23.10 23.36 1,982,325 +0.15(+0.66%)
Nov 27, 2006 23.46 23.46 23.08 23.21 2,213,463 -0.24(-1.03%)
Nov 24, 2006 23.33 23.52 23.33 23.45 3,132,163 +0.04(+0.17%)
Nov 22, 2006 23.43 23.58 23.39 23.41 1,043,936 -0.07(-0.29%)
Nov 21, 2006 23.28 23.51 23.21 23.48 2,654,985 +0.15(+0.63%)
Nov 20, 2006 23.38 23.46 23.31 23.33 1,820,901 -0.01(-0.05%)
Nov 17, 2006 23.29 23.51 23.19 23.34 3,092,427 -0.01(-0.02%)
Nov 16, 2006 23.30 23.47 23.27 23.35 3,417,582 +0.16(+0.71%)
Nov 15, 2006 23.30 23.36 23.18 23.19 2,942,533 -0.14(-0.58%)
Nov 14, 2006 23.41 23.43 23.10 23.32 2,583,675 -0.03(-0.14%)
Nov 13, 2006 23.30 23.41 23.27 23.36 1,910,305 -0.03(-0.12%)
Nov 10, 2006 23.36 23.41 23.29 23.38 1,287,846 +0.10(+0.44%)
Nov 09, 2006 23.19 23.42 23.17 23.28 3,829,835 +0.03(+0.12%)
Nov 08, 2006 23.07 23.45 23.03 23.25 3,256,867 -0.03(-0.12%)
Nov 07, 2006 23.45 23.45 23.27 23.28 3,779,456 -0.05(-0.22%)
Nov 06, 2006 23.11 23.46 23.10 23.33 5,229,791 +0.25(+1.10%)
Nov 03, 2006 23.12 23.14 22.93 23.08 3,649,252 -0.05(-0.20%)
Nov 02, 2006 23.62 23.62 23.09 23.12 5,186,863 -0.50(-2.10%)
Nov 01, 2006 23.48 23.67 23.36 23.62 6,522,427 +0.27(+1.13%)
Oct 31, 2006 23.20 23.41 23.11 23.36 4,276,856 +0.21(+0.90%)
Oct 30, 2006 23.20 23.24 23.08 23.15 1,772,651 +0.05(+0.20%)
Oct 27, 2006 23.16 23.17 23.06 23.10 2,722,571 -0.05(-0.22%)
Oct 26, 2006 23.55 23.42 23.10 23.15 4,067,891 -0.40(-1.70%)
Oct 25, 2006 23.39 23.59 23.33 23.55 4,806,363 +0.08(+0.34%)
Oct 24, 2006 23.41 23.47 23.29 23.47 5,962,409 -0.01(-0.05%)
Oct 23, 2006 23.25 23.50 23.16 23.49 3,554,881 +0.18(+0.77%)
Oct 20, 2006 23.20 23.30 23.06 23.30 4,224,881 +0.12(+0.51%)
Oct 19, 2006 23.17 23.24 23.11 23.19 2,914,861 -0.03(-0.15%)
Oct 18, 2006 22.93 23.23 22.90 23.22 4,867,740 +0.34(+1.50%)
Oct 17, 2006 22.54 22.90 22.51 22.88 4,933,019 +0.38(+1.70%)
Oct 16, 2006 22.49 22.68 22.41 22.49 6,859,999 -0.06(-0.25%)
Oct 13, 2006 22.68 22.75 22.42 22.55 3,490,489 -0.23(-0.99%)
Oct 12, 2006 22.42 22.80 22.36 22.77 7,065,948 +0.34(+1.53%)
Oct 11, 2006 22.17 22.49 22.09 22.43 7,148,434 +0.27(+1.22%)
Oct 10, 2006 21.72 22.21 21.66 22.16 16,881,608 +1.13(+5.39%)
Oct 09, 2006 20.94 21.04 20.86 21.03 2,717,249 +0.02(+0.11%)
Oct 06, 2006 21.01 21.11 20.91 21.00 3,498,649 +0.00(+0.00%)
Oct 05, 2006 20.97 21.07 20.85 21.00 2,635,118 -0.06(-0.27%)
Oct 04, 2006 20.82 21.13 20.81 21.06 2,706,251 +0.17(+0.81%)
Oct 03, 2006 20.76 20.97 20.69 20.89 4,058,489 +0.14(+0.68%)
Oct 02, 2006 20.60 20.98 20.57 20.75 3,523,129 +0.25(+1.21%)
Sep 29, 2006 20.75 20.82 20.47 20.50 3,692,713 -0.29(-1.41%)
Sep 28, 2006 20.78 20.87 20.64 20.80 2,491,787 -0.03(-0.14%)
Sep 27, 2006 20.61 20.86 20.56 20.82 2,642,036 +0.12(+0.60%)
Sep 26, 2006 20.66 20.71 20.53 20.70 2,660,839 +0.05(+0.25%)
Sep 25, 2006 20.48 20.80 20.38 20.65 4,335,040 +0.28(+1.36%)
Sep 22, 2006 20.35 20.46 20.35 20.37 1,936,736 -0.03(-0.14%)
Sep 21, 2006 20.54 20.55 20.33 20.40 2,725,941 -0.17(-0.82%)
Sep 20, 2006 20.65 20.68 20.53 20.57 2,489,836 -0.05(-0.25%)
Sep 19, 2006 20.55 20.77 20.47 20.62 3,393,280 +0.14(+0.69%)
Sep 18, 2006 20.62 20.67 20.40 20.48 1,878,375 -0.09(-0.44%)
Sep 15, 2006 20.49 20.80 20.44 20.57 3,128,437 +0.15(+0.75%)
Sep 14, 2006 20.54 20.70 20.34 20.42 2,068,181 -0.12(-0.60%)
Sep 13, 2006 20.35 20.58 20.18 20.54 3,494,214 +0.22(+1.08%)
Sep 12, 2006 20.28 20.36 20.16 20.32 5,409,309 -0.01(-0.03%)
Sep 11, 2006 20.24 20.37 20.16 20.33 2,597,334 +0.08(+0.42%)
Sep 08, 2006 20.20 20.29 20.13 20.24 2,939,163 +0.03(+0.17%)
Sep 07, 2006 20.29 20.29 20.16 20.21 1,379,379 -0.07(-0.36%)
Sep 06, 2006 20.27 20.34 20.09 20.28 2,937,744 -0.08(-0.41%)
Sep 05, 2006 20.67 20.71 20.27 20.37 2,533,119 -0.34(-1.63%)
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.