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 (%)
Jun 30, 2011 37.69 37.71 37.35 37.68 2,539,817 +0.11(+0.29%)
Jun 29, 2011 37.43 37.68 37.29 37.57 2,606,157 +0.14(+0.37%)
Jun 28, 2011 37.35 37.44 37.11 37.43 2,636,360 +0.13(+0.35%)
Jun 27, 2011 37.26 37.37 37.15 37.30 2,754,366 +0.20(+0.54%)
Jun 24, 2011 37.39 37.55 37.04 37.10 3,810,694 -0.20(-0.54%)
Jun 23, 2011 37.34 37.39 36.91 37.30 3,103,411 -0.28(-0.75%)
Jun 22, 2011 37.76 37.86 37.51 37.58 2,266,407 -0.30(-0.79%)
Jun 21, 2011 38.11 38.18 37.80 37.88 2,653,155 -0.03(-0.08%)
Jun 20, 2011 37.81 37.93 37.79 37.91 5,782,736 +0.27(+0.72%)
Jun 17, 2011 37.54 37.95 37.44 37.64 4,122,979 +0.29(+0.78%)
Jun 16, 2011 36.87 37.46 36.87 37.35 2,808,457 +0.42(+1.14%)
Jun 15, 2011 37.16 37.40 36.84 36.93 2,572,417 -0.39(-1.05%)
Jun 14, 2011 37.33 37.46 37.02 37.32 2,754,693 +0.19(+0.51%)
Jun 13, 2011 37.27 37.31 37.07 37.13 2,562,124 +0.01(+0.03%)
Jun 10, 2011 37.54 37.54 36.99 37.12 3,661,500 -0.34(-0.91%)
Jun 09, 2011 37.68 37.73 37.40 37.46 2,897,579 -0.20(-0.53%)
Jun 08, 2011 37.60 37.73 37.40 37.66 3,093,628 +0.09(+0.24%)
Jun 07, 2011 37.65 37.98 37.54 37.57 3,083,215 -0.01(-0.03%)
Jun 06, 2011 37.47 37.65 37.20 37.58 3,395,599 +0.07(+0.19%)
Jun 03, 2011 37.71 37.88 37.47 37.51 4,336,259 -1.34(-3.45%)
May 24, 2011 38.66 38.93 38.48 38.85 5,724,685 +0.46(+1.20%)
May 23, 2011 38.30 38.67 38.10 38.39 3,944,015 -0.16(-0.42%)
May 20, 2011 38.45 38.72 38.21 38.55 3,600,832 +0.07(+0.18%)
May 19, 2011 38.84 38.94 38.33 38.48 3,651,640 -0.26(-0.67%)
May 18, 2011 38.82 38.84 38.22 38.74 3,735,582 -0.11(-0.28%)
May 17, 2011 38.10 38.99 38.06 38.85 7,624,681 +1.13(+3.00%)
May 16, 2011 37.59 38.06 37.56 37.72 4,282,154 +0.14(+0.37%)
May 13, 2011 37.60 37.70 37.38 37.58 3,456,682 -0.05(-0.13%)
May 12, 2011 36.80 37.72 36.75 37.63 7,729,874 +0.77(+2.09%)
May 11, 2011 36.80 36.99 36.68 36.86 2,690,555 +0.01(+0.03%)
May 10, 2011 36.64 37.05 36.58 36.85 4,299,062 +0.37(+1.01%)
May 09, 2011 36.43 36.55 36.17 36.48 2,511,448 +0.15(+0.41%)
May 06, 2011 36.43 36.66 36.07 36.33 4,011,828 -0.33(-0.90%)
May 05, 2011 36.62 36.96 36.55 36.66 3,762,821 +0.02(+0.05%)
May 04, 2011 36.96 37.17 36.34 36.64 8,383,577 -0.31(-0.84%)
May 03, 2011 36.55 37.17 36.50 36.95 3,701,329 +0.41(+1.12%)
May 02, 2011 36.55 36.56 36.51 36.54 4,209,779 +0.06(+0.16%)
Apr 29, 2011 36.37 36.56 36.22 36.48 2,207,256 +0.10(+0.27%)
Apr 28, 2011 36.24 36.39 36.11 36.38 3,856,390 +0.15(+0.41%)
Apr 27, 2011 35.98 36.32 35.93 36.23 3,747,072 +0.35(+0.98%)
Apr 26, 2011 35.82 35.95 35.63 35.88 2,513,292 +0.29(+0.81%)
Apr 25, 2011 35.59 35.65 35.28 35.59 1,694,602 +0.10(+0.28%)
Apr 21, 2011 35.56 35.61 35.32 35.49 2,192,933 -0.04(-0.11%)
Apr 20, 2011 35.50 35.61 35.26 35.53 3,357,538 +0.40(+1.14%)
Apr 19, 2011 35.31 35.39 34.86 35.13 2,986,342 -0.18(-0.51%)
Apr 18, 2011 35.20 35.45 34.96 35.31 2,889,348 -0.15(-0.42%)
Apr 15, 2011 35.23 35.57 35.12 35.46 3,944,117 +0.29(+0.82%)
Apr 14, 2011 34.93 35.21 34.75 35.17 2,410,369 +0.25(+0.72%)
Apr 13, 2011 34.83 35.11 34.72 34.92 3,957,798 +0.33(+0.95%)
Apr 12, 2011 34.75 34.94 34.37 34.59 4,662,894 -0.19(-0.55%)
Apr 11, 2011 35.25 35.37 34.69 34.78 4,096,054 -0.53(-1.50%)
Apr 08, 2011 35.64 35.64 35.15 35.31 2,292,979 -0.16(-0.45%)
Apr 07, 2011 35.50 35.52 35.32 35.47 1,763,052 -0.10(-0.28%)
Apr 06, 2011 35.40 35.62 35.35 35.57 2,505,520 +0.27(+0.76%)
Apr 05, 2011 35.33 35.50 35.28 35.30 1,563,251 -0.15(-0.42%)
Apr 04, 2011 35.60 35.60 35.22 35.45 2,249,029 -0.07(-0.20%)
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.