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 31, 2007 24.61 24.71 24.40 24.54 5,756,460 -0.13(-0.53%)
Jan 30, 2007 24.73 24.75 24.53 24.67 4,408,479 +0.22(+0.90%)
Jan 29, 2007 24.47 24.58 24.27 24.45 5,778,102 +0.06(+0.25%)
Jan 26, 2007 24.24 24.44 24.10 24.39 2,442,650 +0.17(+0.72%)
Jan 25, 2007 24.30 24.38 24.13 24.21 2,240,427 -0.09(-0.37%)
Jan 24, 2007 23.99 24.31 23.96 24.30 2,453,294 +0.28(+1.17%)
Jan 23, 2007 23.83 24.14 23.78 24.02 3,497,052 +0.20(+0.85%)
Jan 22, 2007 23.62 23.82 23.56 23.82 6,012,078 +0.17(+0.74%)
Jan 19, 2007 23.64 23.73 23.56 23.64 2,170,713 +0.01(+0.02%)
Jan 18, 2007 23.77 23.86 23.62 23.64 1,931,592 -0.08(-0.33%)
Jan 17, 2007 23.73 23.75 23.54 23.72 2,992,557 -0.02(-0.09%)
Jan 16, 2007 23.59 23.88 23.59 23.74 2,850,823 +0.14(+0.60%)
Jan 12, 2007 23.76 24.51 23.52 23.60 5,119,278 -0.48(-2.01%)
Jan 11, 2007 23.95 24.23 23.87 24.08 3,581,490 +0.22(+0.92%)
Jan 10, 2007 23.77 23.98 23.68 23.86 2,606,735 -0.05(-0.19%)
Jan 09, 2007 23.79 24.00 23.67 23.91 4,603,962 +0.23(+0.95%)
Jan 08, 2007 23.68 23.78 23.49 23.68 3,342,191 -0.02(-0.07%)
Jan 05, 2007 24.15 24.15 23.68 23.70 2,368,324 -0.45(-1.87%)
Jan 04, 2007 24.13 24.25 24.00 24.15 2,257,988 -0.01(-0.02%)
Jan 03, 2007 23.95 24.30 23.93 24.16 2,968,432 +0.15(+0.63%)
Dec 29, 2006 24.02 24.12 23.92 24.00 1,863,119 -0.06(-0.23%)
Dec 28, 2006 24.13 24.23 24.04 24.06 1,861,168 -0.14(-0.56%)
Dec 27, 2006 24.20 24.31 24.09 24.20 1,292,813 -0.01(-0.02%)
Dec 26, 2006 23.91 24.22 23.55 24.20 916,393 +0.21(+0.87%)
Dec 22, 2006 24.12 24.15 23.97 23.99 847,920 -0.09(-0.37%)
Dec 21, 2006 24.20 24.30 24.02 24.08 2,121,221 -0.04(-0.16%)
Dec 20, 2006 24.16 24.21 24.08 24.12 2,033,945 -0.06(-0.26%)
Dec 19, 2006 23.71 24.23 23.64 24.18 3,842,252 +0.43(+1.83%)
Dec 18, 2006 23.92 23.95 23.61 23.75 1,936,913 -0.17(-0.73%)
Dec 15, 2006 24.01 24.07 23.85 23.92 2,876,899 -0.05(-0.21%)
Dec 14, 2006 23.99 24.09 23.89 23.98 1,636,771 +0.06(+0.24%)
Dec 13, 2006 23.98 24.05 23.84 23.92 1,997,048 -0.05(-0.19%)
Dec 12, 2006 23.74 23.98 23.68 23.96 2,494,271 +0.17(+0.73%)
Dec 11, 2006 23.60 23.80 23.60 23.79 2,292,047 +0.17(+0.74%)
Dec 08, 2006 23.58 23.68 23.47 23.61 2,355,375 +0.11(+0.48%)
Dec 07, 2006 23.83 23.86 23.46 23.50 2,110,578 -0.25(-1.07%)
Dec 06, 2006 24.02 24.02 23.64 23.76 2,729,666 -0.26(-1.10%)
Dec 05, 2006 23.90 24.05 23.77 24.02 2,772,062 +0.19(+0.78%)
Dec 04, 2006 23.74 23.89 23.69 23.83 2,772,594 +0.14(+0.60%)
Dec 01, 2006 23.63 23.76 23.42 23.69 4,271,002 +0.29(+1.25%)
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%)
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.