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 (%)
Aug 29, 2003 16.07 16.14 15.87 16.13 2,347,211 -0.03(-0.18%)
Aug 28, 2003 16.24 16.24 15.98 16.16 1,226,951 +0.03(+0.18%)
Aug 27, 2003 16.18 16.21 16.06 16.13 1,026,554 -0.09(-0.56%)
Aug 26, 2003 16.18 16.28 15.96 16.22 2,051,002 +0.04(+0.25%)
Aug 25, 2003 16.00 16.19 15.92 16.18 1,321,359 +0.19(+1.18%)
Aug 22, 2003 16.10 16.10 15.75 16.00 4,608,438 -0.23(-1.40%)
Aug 21, 2003 16.28 16.38 16.10 16.22 1,329,080 -0.05(-0.28%)
Aug 20, 2003 15.96 16.29 15.96 16.27 1,400,500 +0.31(+1.96%)
Aug 19, 2003 15.94 16.04 15.84 15.96 2,016,959 +0.01(+0.04%)
Aug 18, 2003 15.92 16.00 15.85 15.95 1,180,449 -0.05(-0.29%)
Aug 15, 2003 16.01 16.12 15.85 16.00 994,441 -0.07(-0.46%)
Aug 14, 2003 15.88 16.07 15.74 16.07 1,608,969 +0.18(+1.15%)
Aug 13, 2003 15.95 16.01 15.72 15.89 1,542,112 -0.03(-0.18%)
Aug 12, 2003 15.62 15.92 15.47 15.92 2,152,253 +0.30(+1.90%)
Aug 11, 2003 15.68 15.81 15.52 15.62 1,585,104 -0.09(-0.58%)
Aug 08, 2003 15.65 15.77 15.59 15.71 1,056,385 +0.10(+0.62%)
Aug 07, 2003 15.61 15.65 15.44 15.61 1,594,580 -0.06(-0.40%)
Aug 06, 2003 15.53 15.75 15.43 15.68 2,421,088 -0.06(-0.36%)
Aug 05, 2003 15.94 16.04 15.68 15.73 7,007,415 -0.28(-1.74%)
Aug 04, 2003 15.97 16.04 15.65 16.01 2,176,996 +0.08(+0.50%)
Aug 01, 2003 15.96 16.00 15.79 15.93 2,053,809 -0.06(-0.36%)
Jul 31, 2003 16.10 16.24 15.96 15.99 2,264,736 +0.16(+1.01%)
Jul 30, 2003 15.73 15.91 15.60 15.83 3,129,498 +0.01(+0.07%)
Jul 29, 2003 15.77 15.93 15.71 15.82 2,573,404 +0.05(+0.29%)
Jul 28, 2003 15.96 16.12 15.77 15.77 2,340,894 -0.09(-0.54%)
Jul 25, 2003 15.66 15.97 15.63 15.86 2,694,485 +0.31(+2.02%)
Jul 24, 2003 15.64 15.89 15.55 15.55 2,216,830 +0.01(+0.07%)
Jul 23, 2003 15.64 15.70 15.49 15.53 1,374,880 -0.04(-0.26%)
Jul 22, 2003 15.24 15.73 15.24 15.57 2,262,630 +0.35(+2.28%)
Jul 21, 2003 15.55 15.55 15.15 15.23 2,158,220 -0.33(-2.12%)
Jul 18, 2003 15.40 15.61 15.32 15.56 2,785,207 +0.20(+1.30%)
Jul 17, 2003 15.56 15.56 15.30 15.36 3,132,656 -0.25(-1.61%)
Jul 16, 2003 15.90 15.93 15.47 15.61 3,335,861 -0.32(-2.04%)
Jul 15, 2003 16.18 16.19 15.91 15.93 3,362,710 -0.27(-1.65%)
Jul 14, 2003 16.24 16.50 16.16 16.20 2,479,171 +0.09(+0.57%)
Jul 11, 2003 16.08 16.16 16.04 16.11 1,957,120 +0.03(+0.21%)
Jul 10, 2003 16.34 16.34 16.02 16.08 2,942,437 -0.30(-1.84%)
Jul 09, 2003 16.55 16.57 16.38 16.38 1,941,503 -0.20(-1.20%)
Jul 08, 2003 16.67 16.67 16.42 16.58 2,406,874 -0.12(-0.72%)
Jul 07, 2003 16.78 16.89 16.70 16.70 1,891,842 +0.00(+0.00%)
Jul 03, 2003 16.89 16.89 16.58 16.70 1,349,962 -0.29(-1.68%)
Jul 02, 2003 16.93 17.04 16.90 16.98 1,949,399 +0.05(+0.27%)
Jul 01, 2003 17.00 17.03 16.63 16.94 2,345,983 -0.06(-0.37%)
Jun 30, 2003 16.92 17.11 16.90 17.00 2,524,445 +0.08(+0.47%)
Jun 27, 2003 16.95 17.26 16.91 16.92 2,236,659 -0.09(-0.54%)
Jun 26, 2003 17.00 17.23 16.93 17.01 1,849,727 +0.01(+0.07%)
Jun 25, 2003 16.98 17.35 16.96 17.00 2,249,294 +0.02(+0.10%)
Jun 24, 2003 17.20 17.33 16.89 16.98 1,913,952 -0.26(-1.49%)
Jun 23, 2003 17.61 17.65 17.24 17.24 1,675,827 -0.45(-2.55%)
Jun 20, 2003 17.75 17.96 17.56 17.69 4,316,265 +0.05(+0.26%)
Jun 19, 2003 17.56 17.72 17.49 17.64 1,822,528 +0.10(+0.55%)
Jun 18, 2003 17.45 17.55 17.26 17.55 1,667,404 +0.10(+0.55%)
Jun 17, 2003 17.56 17.63 17.34 17.45 2,596,743 -0.05(-0.26%)
Jun 16, 2003 17.04 17.49 16.99 17.49 2,223,674 +0.58(+3.44%)
Jun 13, 2003 17.09 17.11 16.81 16.91 1,800,242 -0.18(-1.03%)
Jun 12, 2003 17.07 17.15 16.83 17.09 1,711,976 +0.02(+0.10%)
Jun 11, 2003 16.89 17.12 16.64 17.07 2,156,114 +0.31(+1.84%)
Jun 10, 2003 16.79 16.97 16.63 16.77 2,067,497 +0.02(+0.14%)
Jun 09, 2003 16.81 16.97 16.68 16.74 1,678,986 -0.07(-0.41%)
Jun 06, 2003 17.11 17.26 16.80 16.81 2,723,088 -0.14(-0.84%)
Jun 05, 2003 16.91 17.04 16.75 16.95 2,121,194 +0.05(+0.27%)
Jun 04, 2003 16.81 17.03 16.67 16.91 2,463,203 +0.06(+0.34%)
Jun 03, 2003 16.82 16.98 16.70 16.85 4,047,781 -0.09(-0.54%)
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.