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 (%)
May 31, 2007 27.69 27.75 27.11 27.14 3,510,288 -0.12(-0.44%)
May 30, 2007 26.98 27.27 26.78 27.26 8,274,200 +0.29(+1.06%)
May 29, 2007 27.07 27.29 26.93 26.98 3,821,980 +0.05(+0.19%)
May 25, 2007 26.99 27.31 26.64 26.93 4,672,137 -0.07(-0.25%)
May 24, 2007 27.87 27.96 26.95 26.99 11,025,199 -0.87(-3.13%)
May 23, 2007 28.25 28.68 27.84 27.87 5,425,181 +0.01(+0.04%)
May 22, 2007 28.23 28.31 27.82 27.86 4,202,378 -0.47(-1.65%)
May 21, 2007 28.04 28.34 27.97 28.32 2,431,266 +0.32(+1.14%)
May 18, 2007 28.15 28.18 27.87 28.00 2,509,319 -0.09(-0.32%)
May 17, 2007 28.35 28.35 28.05 28.09 2,407,372 -0.28(-1.00%)
May 16, 2007 28.23 28.41 28.23 28.38 2,578,493 +0.21(+0.73%)
May 15, 2007 28.03 28.48 27.92 28.17 4,236,148 +0.16(+0.57%)
May 14, 2007 27.85 28.07 27.85 28.01 4,412,083 +0.14(+0.49%)
May 11, 2007 27.82 27.89 27.73 27.88 2,941,208 +0.10(+0.37%)
May 10, 2007 28.12 28.13 27.78 27.78 3,423,522 -0.39(-1.40%)
May 09, 2007 28.39 28.46 28.01 28.17 3,882,918 -0.22(-0.78%)
May 08, 2007 28.58 28.58 28.29 28.39 4,724,254 -0.40(-1.41%)
May 07, 2007 28.76 28.87 28.73 28.80 5,026,254 +0.07(+0.26%)
May 04, 2007 28.96 29.00 28.66 28.72 2,198,759 -0.13(-0.45%)
May 03, 2007 28.87 29.02 28.69 28.85 5,981,886 +0.01(+0.02%)
May 02, 2007 28.80 29.06 28.65 28.85 3,467,952 -0.02(-0.08%)
May 01, 2007 28.49 28.91 28.49 28.87 3,797,548 +0.25(+0.88%)
Apr 30, 2007 28.69 28.77 28.58 28.62 6,796,063 -0.07(-0.26%)
Apr 27, 2007 28.50 28.71 28.21 28.69 4,036,199 +0.06(+0.20%)
Apr 26, 2007 28.20 29.09 28.20 28.64 6,327,431 -0.26(-0.91%)
Apr 25, 2007 29.18 29.20 28.86 28.90 13,215,191 -0.14(-0.47%)
Apr 24, 2007 28.84 29.09 28.74 29.03 4,258,258 +0.20(+0.69%)
Apr 23, 2007 28.61 28.89 28.61 28.84 2,871,280 +0.15(+0.52%)
Apr 20, 2007 28.58 28.94 28.48 28.69 4,987,543 +0.26(+0.92%)
Apr 19, 2007 28.36 28.49 28.24 28.43 4,233,477 +0.06(+0.22%)
Apr 18, 2007 27.96 28.52 27.95 28.36 4,224,840 +0.16(+0.57%)
Apr 17, 2007 27.97 28.25 27.95 28.20 2,976,954 +0.26(+0.92%)
Apr 16, 2007 27.92 28.05 27.80 27.95 2,628,950 +0.22(+0.78%)
Apr 13, 2007 28.16 28.16 27.53 27.73 2,037,095 +0.03(+0.12%)
Apr 12, 2007 27.84 27.86 27.40 27.70 4,214,837 -0.10(-0.35%)
Apr 11, 2007 28.07 28.13 27.73 27.79 4,506,359 -0.35(-1.24%)
Apr 10, 2007 28.05 28.25 28.00 28.14 4,156,227 -0.11(-0.38%)
Apr 09, 2007 27.88 28.28 27.83 28.25 2,871,303 +0.42(+1.49%)
Apr 05, 2007 27.42 27.89 27.41 27.83 3,323,846 +0.02(+0.08%)
Apr 04, 2007 28.15 28.21 27.74 27.81 5,513,274 -0.34(-1.19%)
Apr 03, 2007 28.39 28.45 28.12 28.15 4,568,428 -0.24(-0.84%)
Apr 02, 2007 27.78 28.39 27.78 28.39 3,671,553 +0.60(+2.17%)
Mar 30, 2007 28.03 28.19 27.38 27.78 4,003,911 -0.16(-0.57%)
Mar 29, 2007 28.02 28.02 27.70 27.94 3,507,129 +0.11(+0.41%)
Mar 28, 2007 27.87 28.06 27.63 27.83 3,478,968 -0.06(-0.20%)
Mar 27, 2007 27.99 28.00 27.72 27.88 3,081,943 -0.21(-0.75%)
Mar 26, 2007 27.91 28.13 27.82 28.09 6,243,729 +0.08(+0.28%)
Mar 23, 2007 27.48 28.12 27.37 28.01 4,991,509 +0.44(+1.61%)
Mar 22, 2007 27.86 27.87 27.26 27.57 3,843,948 +0.19(+0.71%)
Mar 21, 2007 26.86 27.52 26.69 27.38 6,706,995 +0.44(+1.65%)
Mar 20, 2007 26.30 26.95 26.24 26.93 3,196,366 +0.49(+1.85%)
Mar 19, 2007 26.20 26.52 26.15 26.44 3,218,817 +0.25(+0.94%)
Mar 16, 2007 26.48 26.53 26.16 26.20 4,469,107 -0.22(-0.82%)
Mar 15, 2007 25.89 26.48 25.80 26.41 4,025,671 +0.42(+1.62%)
Mar 14, 2007 25.89 26.03 25.59 25.99 3,746,585 +0.19(+0.75%)
Mar 13, 2007 26.28 26.28 25.77 25.80 3,147,572 -0.48(-1.84%)
Mar 12, 2007 25.66 26.31 25.64 26.28 2,516,638 +0.55(+2.15%)
Mar 09, 2007 26.32 26.32 25.68 25.73 3,073,695 +0.01(+0.02%)
Mar 08, 2007 25.83 25.96 25.66 25.72 3,436,411 -0.02(-0.07%)
Mar 07, 2007 25.90 26.05 25.71 25.74 4,152,065 -0.09(-0.35%)
Mar 06, 2007 25.47 25.93 25.29 25.83 4,965,363 +0.59(+2.33%)
Mar 05, 2007 25.57 25.62 25.23 25.25 4,997,475 -0.32(-1.27%)
Mar 02, 2007 25.86 25.98 25.56 25.57 3,229,521 -0.34(-1.32%)
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.