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 29, 2010 20.03 20.12 19.73 19.75 6,899,576 -0.23(-1.17%)
Jan 28, 2010 20.28 20.36 19.98 19.98 6,973,978 -0.27(-1.32%)
Jan 27, 2010 20.25 20.48 19.97 20.25 6,858,505 -0.05(-0.22%)
Jan 26, 2010 20.26 20.40 20.21 20.29 6,216,535 -0.01(-0.03%)
Jan 25, 2010 20.33 20.43 20.06 20.30 4,414,926 +0.11(+0.56%)
Jan 22, 2010 20.61 20.62 20.18 20.18 7,381,134 -0.39(-1.91%)
Jan 21, 2010 20.93 21.01 20.52 20.58 7,744,218 -0.23(-1.12%)
Jan 20, 2010 20.69 20.83 20.53 20.81 8,678,345 +0.05(+0.22%)
Jan 19, 2010 20.42 20.79 20.42 20.77 7,481,339 +0.25(+1.19%)
Jan 15, 2010 20.50 20.52 20.52 20.52 8,591,643 -0.11(-0.52%)
Jan 14, 2010 20.57 20.66 20.46 20.63 5,470,954 +0.08(+0.39%)
Jan 13, 2010 20.28 20.58 20.28 20.55 4,790,117 +0.25(+1.24%)
Jan 12, 2010 20.40 20.44 20.27 20.30 4,973,721 -0.21(-1.00%)
Jan 11, 2010 20.39 20.57 20.29 20.50 7,006,636 +0.21(+1.04%)
Jan 08, 2010 20.05 20.41 19.91 20.29 6,984,968 +0.24(+1.19%)
Jan 07, 2010 19.82 20.12 19.77 20.05 6,284,144 +0.17(+0.86%)
Jan 06, 2010 19.69 20.00 19.64 19.88 5,540,429 +0.20(+1.01%)
Jan 05, 2010 19.93 20.01 19.58 19.68 8,971,047 -0.23(-1.15%)
Jan 04, 2010 20.00 20.52 19.83 19.91 7,153,495 +0.09(+0.43%)
Dec 31, 2009 20.16 19.83 19.83 19.83 2,607,973 -0.27(-1.33%)
Dec 30, 2009 20.01 20.17 19.99 20.09 2,627,848 -0.03(-0.17%)
Dec 29, 2009 19.92 20.16 19.92 20.13 3,397,586 +0.17(+0.83%)
Dec 28, 2009 20.05 20.08 19.88 19.96 3,280,843 -0.05(-0.26%)
Dec 24, 2009 19.76 20.05 19.76 20.01 1,691,269 +0.22(+1.12%)
Dec 23, 2009 19.91 20.02 19.67 19.79 6,426,010 -0.06(-0.32%)
Dec 22, 2009 20.09 20.18 19.83 19.85 4,794,704 -0.28(-1.38%)
Dec 21, 2009 20.09 20.20 20.00 20.13 3,716,495 +0.14(+0.71%)
Dec 18, 2009 19.85 20.08 19.75 19.99 7,980,683 +0.15(+0.75%)
Dec 17, 2009 19.92 20.03 19.79 19.84 4,905,189 -0.21(-1.05%)
Dec 16, 2009 20.14 20.16 19.98 20.05 7,072,913 +0.07(+0.37%)
Dec 15, 2009 20.05 20.17 19.76 19.98 7,862,094 -0.20(-0.99%)
Dec 14, 2009 20.26 20.26 20.11 20.18 16,640,442 -0.10(-0.48%)
Dec 11, 2009 20.08 20.28 19.89 20.28 9,627,427 +0.38(+1.89%)
Dec 10, 2009 19.87 20.17 19.79 19.90 8,506,112 +0.16(+0.81%)
Dec 09, 2009 19.55 19.75 19.54 19.74 8,346,129 +0.18(+0.90%)
Dec 08, 2009 19.51 19.64 19.37 19.56 6,648,135 +0.05(+0.23%)
Dec 07, 2009 19.27 19.61 19.26 19.52 7,043,266 +0.26(+1.36%)
Dec 04, 2009 19.51 19.68 18.95 19.26 11,961,849 -0.15(-0.76%)
Dec 03, 2009 19.42 19.57 19.22 19.40 7,420,490 +0.06(+0.32%)
Dec 02, 2009 18.86 19.39 18.82 19.34 10,755,066 +0.51(+2.72%)
Dec 01, 2009 18.39 18.84 18.38 18.83 9,705,993 +0.48(+2.64%)
Nov 30, 2009 18.05 18.37 18.01 18.34 9,714,293 +0.36(+2.03%)
Nov 27, 2009 18.22 18.22 17.89 17.98 4,805,199 -0.35(-1.90%)
Nov 25, 2009 18.34 18.41 18.25 18.33 8,087,231 +0.24(+1.32%)
Nov 24, 2009 18.22 18.34 18.08 18.09 5,577,733 -0.07(-0.38%)
Nov 23, 2009 18.08 18.18 18.05 18.16 7,882,336 +0.34(+1.89%)
Nov 20, 2009 17.63 17.91 17.54 17.82 8,489,888 +0.16(+0.90%)
Nov 19, 2009 17.97 18.00 17.55 17.66 9,602,937 -0.38(-2.12%)
Nov 18, 2009 18.19 18.25 18.01 18.04 7,675,619 -0.17(-0.94%)
Nov 17, 2009 18.25 18.29 18.15 18.21 4,986,446 -0.09(-0.50%)
Nov 16, 2009 18.14 18.32 18.05 18.30 6,823,820 +0.29(+1.58%)
Nov 13, 2009 17.86 18.06 17.80 18.02 7,377,719 +0.13(+0.73%)
Nov 12, 2009 18.06 18.14 17.86 17.89 6,020,067 -0.18(-0.98%)
Nov 11, 2009 18.19 18.20 18.04 18.06 7,097,252 -0.01(-0.06%)
Nov 10, 2009 18.05 18.14 17.89 18.08 6,104,167 +0.06(+0.35%)
Nov 09, 2009 17.80 18.04 17.71 18.01 8,613,880 +0.33(+1.87%)
Nov 06, 2009 17.57 17.73 17.46 17.68 7,979,494 -0.17(-0.96%)
Nov 05, 2009 17.65 17.89 17.52 17.85 8,157,152 +0.33(+1.89%)
Nov 04, 2009 17.48 17.77 17.39 17.52 7,003,509 +0.10(+0.59%)
Nov 03, 2009 17.28 17.55 17.26 17.42 8,027,417 +0.10(+0.59%)
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.