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 (%)
Feb 26, 2010 19.50 19.52 19.31 19.40 4,567,710 -0.03(-0.18%)
Feb 25, 2010 19.35 19.46 19.12 19.43 4,292,761 -0.13(-0.68%)
Feb 24, 2010 19.52 19.58 19.21 19.56 6,821,298 +0.11(+0.56%)
Feb 23, 2010 19.38 19.50 19.26 19.45 5,415,221 +0.04(+0.21%)
Feb 22, 2010 19.72 19.72 19.41 19.41 5,078,481 -0.18(-0.94%)
Feb 19, 2010 19.27 19.69 19.20 19.60 6,680,994 +0.26(+1.34%)
Feb 18, 2010 19.31 19.45 19.30 19.34 6,647,166 -0.02(-0.09%)
Feb 17, 2010 19.52 19.54 19.33 19.36 3,718,544 -0.09(-0.44%)
Feb 16, 2010 19.05 19.45 18.92 19.44 5,432,799 +0.43(+2.28%)
Feb 12, 2010 19.00 19.01 19.01 19.01 5,526,792 -0.07(-0.39%)
Feb 11, 2010 19.01 19.11 18.89 19.08 5,296,424 +0.03(+0.18%)
Feb 10, 2010 19.15 19.16 18.87 19.05 4,540,123 -0.10(-0.54%)
Feb 09, 2010 19.07 19.35 19.05 19.15 5,919,157 +0.22(+1.16%)
Feb 08, 2010 19.23 19.23 18.91 18.93 5,581,241 -0.24(-1.23%)
Feb 05, 2010 19.20 19.30 18.83 19.17 7,798,204 -0.06(-0.33%)
Feb 04, 2010 19.67 19.75 19.22 19.23 6,041,635 -0.54(-2.74%)
Feb 03, 2010 19.93 19.93 19.69 19.77 9,372,456 -0.21(-1.03%)
Feb 02, 2010 19.77 20.01 19.57 19.98 5,110,696 +0.36(+1.86%)
Feb 01, 2010 19.84 19.89 19.50 19.61 8,979,184 -0.13(-0.66%)
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%)
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.