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, 2016 49.38 49.74 49.20 49.67 3,909,916 +0.28(+0.58%)
Mar 30, 2016 49.43 49.65 49.14 49.38 3,046,055 -0.01(-0.02%)
Mar 29, 2016 48.73 49.42 48.49 49.39 4,673,544 +0.77(+1.58%)
Mar 28, 2016 48.91 49.19 48.53 48.62 4,388,404 -0.04(-0.09%)
Mar 24, 2016 48.64 48.67 48.67 48.67 5,327,347 -0.02(-0.03%)
Mar 23, 2016 48.35 48.85 48.17 48.68 4,949,933 +0.23(+0.48%)
Mar 22, 2016 48.63 48.87 48.30 48.45 3,706,194 -0.02(-0.05%)
Mar 21, 2016 48.16 48.65 47.89 48.47 3,063,224 +0.01(+0.02%)
Mar 18, 2016 49.10 49.13 48.46 48.46 6,790,411 -0.48(-0.98%)
Mar 17, 2016 48.77 49.09 48.51 48.94 3,173,851 +0.22(+0.46%)
Mar 16, 2016 48.12 48.81 47.67 48.72 3,887,653 +0.54(+1.12%)
Mar 15, 2016 48.07 48.40 47.78 48.18 2,137,882 +0.14(+0.30%)
Mar 14, 2016 47.79 48.16 47.66 48.04 2,059,445 -0.01(-0.02%)
Mar 11, 2016 48.29 48.39 47.94 48.04 2,800,376 +0.07(+0.16%)
Mar 10, 2016 48.10 48.20 47.48 47.97 2,608,967 -0.13(-0.26%)
Mar 09, 2016 47.63 48.34 47.53 48.10 3,107,075 +0.52(+1.08%)
Mar 08, 2016 47.30 47.81 47.06 47.58 3,611,349 +0.28(+0.59%)
Mar 07, 2016 46.68 47.42 46.50 47.30 3,915,555 +0.61(+1.30%)
Mar 04, 2016 45.97 46.90 45.64 46.70 5,157,509 +0.49(+1.07%)
Mar 03, 2016 46.21 46.26 45.37 46.20 5,185,882 -0.09(-0.19%)
Mar 02, 2016 46.01 46.35 44.99 46.29 3,745,602 +0.12(+0.26%)
Mar 01, 2016 46.43 46.58 45.82 46.17 2,753,418 -0.01(-0.03%)
Feb 29, 2016 45.98 46.67 45.96 46.19 4,311,302 +0.21(+0.46%)
Feb 26, 2016 47.33 47.70 45.94 45.98 4,439,591 -1.81(-3.79%)
Feb 25, 2016 47.25 47.80 47.14 47.79 2,356,369 +0.66(+1.40%)
Feb 24, 2016 46.96 47.35 46.67 47.13 2,407,383 +0.19(+0.40%)
Feb 23, 2016 46.73 47.08 46.45 46.95 2,598,580 -0.07(-0.14%)
Feb 22, 2016 46.38 47.03 46.26 47.01 2,959,202 +0.70(+1.52%)
Feb 19, 2016 46.70 46.71 46.07 46.31 3,269,593 -0.40(-0.86%)
Feb 18, 2016 45.85 46.96 45.57 46.71 3,912,606 +1.01(+2.21%)
Feb 17, 2016 45.72 45.84 45.13 45.70 4,546,393 +0.01(+0.02%)
Feb 16, 2016 45.57 46.05 45.25 45.70 5,247,377 +0.37(+0.81%)
Feb 12, 2016 45.86 45.33 45.33 45.33 5,143,392 -0.53(-1.16%)
Feb 11, 2016 46.77 47.12 45.84 45.86 4,396,200 -1.19(-2.53%)
Feb 10, 2016 46.42 47.41 46.04 47.05 5,588,609 +0.40(+0.85%)
Feb 09, 2016 46.68 47.07 46.34 46.65 4,233,109 -0.09(-0.19%)
Feb 08, 2016 46.55 47.16 45.91 46.74 6,076,262 +0.16(+0.34%)
Feb 05, 2016 46.09 46.91 45.63 46.59 5,561,514 +0.41(+0.88%)
Feb 04, 2016 46.82 46.96 45.99 46.18 5,550,193 -0.76(-1.61%)
Feb 03, 2016 46.24 47.17 46.10 46.93 6,670,044 +0.97(+2.11%)
Feb 02, 2016 45.71 46.18 45.59 45.96 6,203,512 +0.16(+0.34%)
Feb 01, 2016 45.22 46.38 45.09 45.81 6,789,655 +0.61(+1.34%)
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%)
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.