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 (%)
Jul 31, 2018 56.71 57.06 56.39 57.01 4,016,973 +0.59(+1.05%)
Jul 30, 2018 56.79 56.79 56.17 56.41 2,501,904 -0.59(-1.04%)
Jul 27, 2018 56.94 57.61 56.73 57.01 4,088,271 +0.08(+0.14%)
Jul 26, 2018 55.92 56.94 55.67 56.93 5,937,848 +1.33(+2.39%)
Jul 25, 2018 55.09 55.97 54.89 55.60 3,221,752 +0.26(+0.46%)
Jul 24, 2018 55.40 55.48 54.60 55.34 5,243,275 -0.30(-0.55%)
Jul 23, 2018 56.37 56.46 55.48 55.65 3,437,724 -0.78(-1.38%)
Jul 20, 2018 56.61 56.81 55.86 56.42 3,046,717 -0.18(-0.33%)
Jul 19, 2018 56.46 57.03 56.40 56.61 2,564,548 +0.32(+0.57%)
Jul 18, 2018 56.46 56.61 56.02 56.29 3,195,899 -0.16(-0.28%)
Jul 17, 2018 56.68 56.69 56.33 56.45 3,009,473 +0.02(+0.03%)
Jul 16, 2018 56.53 56.55 56.00 56.43 2,953,809 +0.06(+0.10%)
Jul 13, 2018 56.50 56.70 56.01 56.37 3,035,128 -0.02(-0.04%)
Jul 12, 2018 56.80 56.87 56.15 56.40 5,224,220 -0.30(-0.52%)
Jul 11, 2018 56.15 56.83 56.09 56.69 3,512,672 +0.78(+1.39%)
Jul 10, 2018 55.00 56.27 54.68 55.92 4,778,252 +0.73(+1.32%)
Jul 09, 2018 57.23 57.26 54.89 55.19 5,368,552 -2.16(-3.76%)
Jul 06, 2018 56.93 57.48 56.73 57.34 2,888,995 +0.34(+0.60%)
Jul 05, 2018 56.39 57.02 56.06 57.00 5,187,567 +0.50(+0.89%)
Jul 03, 2018 56.49 56.49 56.49 0 +0.36(+0.64%)
Jul 02, 2018 55.63 56.16 55.39 56.13 2,759,956 +0.64(+1.16%)
Jun 29, 2018 55.37 55.75 54.89 55.49 3,671,216 -0.07(-0.13%)
Jun 28, 2018 56.03 56.33 55.46 55.56 2,713,897 -0.41(-0.73%)
Jun 27, 2018 55.49 56.06 55.16 55.97 5,230,888 +0.44(+0.79%)
Jun 26, 2018 55.29 55.88 55.13 55.53 4,196,702 +0.22(+0.39%)
Jun 25, 2018 54.15 55.36 54.15 55.32 4,919,338 +1.35(+2.49%)
Jun 22, 2018 54.09 54.35 53.95 53.97 4,048,980 -0.10(-0.18%)
Jun 21, 2018 53.58 54.20 53.48 54.07 3,905,763 +0.46(+0.85%)
Jun 20, 2018 53.58 53.67 53.25 53.61 3,821,595 +0.02(+0.04%)
Jun 19, 2018 53.60 52.46 53.59 7,328,990 +1.13(+2.15%)
Jun 18, 2018 52.10 52.53 52.04 52.46 4,010,932 +0.33(+0.63%)
Jun 15, 2018 52.19 51.78 52.13 6,632,765 +0.34(+0.67%)
Jun 14, 2018 51.09 51.93 50.91 51.78 4,610,232 +0.93(+1.83%)
Jun 13, 2018 51.05 51.26 50.52 50.85 4,416,824 -0.09(-0.17%)
Jun 12, 2018 50.28 51.14 50.28 50.94 6,125,077 +0.51(+1.02%)
Jun 11, 2018 51.52 51.53 50.25 50.43 5,403,115 -0.95(-1.84%)
Jun 08, 2018 51.41 51.61 51.15 51.37 2,609,072 -0.03(-0.06%)
Jun 07, 2018 51.09 51.89 51.09 51.41 3,775,171 +0.27(+0.53%)
Jun 06, 2018 51.02 51.13 4,962,741 -1.19(-2.27%)
Jun 05, 2018 52.72 52.93 52.18 52.32 4,020,579 -0.61(-1.15%)
Jun 04, 2018 53.68 53.79 52.85 52.93 2,752,439 -0.50(-0.94%)
Jun 01, 2018 54.24 54.33 53.23 53.43 3,481,307 -1.02(-1.87%)
May 31, 2018 54.43 54.84 54.08 54.45 5,368,153 -0.04(-0.07%)
May 30, 2018 53.86 54.66 53.77 54.49 3,677,975 +0.30(+0.56%)
May 29, 2018 53.81 54.41 53.61 54.19 3,442,077 +0.32(+0.59%)
May 25, 2018 53.87 53.87 53.87 0 +0.30(+0.57%)
May 24, 2018 53.05 53.63 53.05 53.56 3,048,264 +0.30(+0.56%)
May 23, 2018 52.58 53.29 52.42 53.27 3,519,043 +0.83(+1.57%)
May 22, 2018 52.18 52.62 52.10 52.44 2,894,850 +0.28(+0.54%)
May 21, 2018 52.09 52.28 51.75 52.16 3,450,455 +0.13(+0.25%)
May 18, 2018 52.39 52.53 51.65 52.03 3,925,739 -0.23(-0.44%)
May 17, 2018 53.02 53.23 52.09 52.26 3,976,657 -0.75(-1.41%)
May 16, 2018 53.59 53.59 52.80 53.01 4,558,357 -0.53(-0.99%)
May 15, 2018 53.41 53.76 53.22 53.54 5,735,421 -0.24(-0.45%)
May 14, 2018 53.95 54.01 53.48 53.78 3,548,890 -0.04(-0.07%)
May 11, 2018 53.81 53.97 53.59 53.82 1,923,784 +0.11(+0.21%)
May 10, 2018 53.27 53.72 53.15 53.71 2,383,315 +0.60(+1.13%)
May 09, 2018 53.49 53.68 52.91 53.10 4,411,380 -0.29(-0.54%)
May 08, 2018 54.43 54.58 53.27 53.39 6,032,667 -1.21(-2.22%)
May 07, 2018 55.05 55.14 54.50 54.61 2,470,226 -0.48(-0.88%)
May 04, 2018 54.97 55.42 54.92 55.09 2,819,852 +0.12(+0.22%)
May 03, 2018 54.85 55.35 54.40 54.97 2,955,322 +0.04(+0.07%)
May 02, 2018 55.02 55.29 54.66 54.93 3,362,007 -0.20(-0.36%)
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.