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 (%)
Sep 30, 2015 41.36 41.82 41.11 41.73 3,794,583 +0.54(+1.30%)
Sep 29, 2015 41.10 41.39 40.91 41.20 3,623,782 +0.20(+0.48%)
Sep 28, 2015 41.06 41.49 40.71 41.00 3,288,521 -0.10(-0.23%)
Sep 25, 2015 40.80 41.50 40.51 41.10 3,703,077 +0.39(+0.96%)
Sep 24, 2015 40.26 40.81 40.18 40.71 5,216,943 +0.32(+0.80%)
Sep 23, 2015 40.23 40.45 40.01 40.38 2,559,272 +0.22(+0.55%)
Sep 22, 2015 40.65 40.85 40.08 40.16 4,849,965 -0.65(-1.58%)
Sep 21, 2015 40.91 41.06 40.63 40.81 3,847,099 +0.09(+0.22%)
Sep 18, 2015 40.74 41.35 40.62 40.72 5,221,685 -0.29(-0.70%)
Sep 17, 2015 40.13 41.43 40.03 41.01 7,144,996 +0.91(+2.27%)
Sep 16, 2015 39.62 40.16 39.52 40.10 6,195,128 +0.57(+1.45%)
Sep 15, 2015 39.47 39.65 39.19 39.53 3,302,238 +0.12(+0.32%)
Sep 14, 2015 39.54 39.81 39.34 39.40 2,811,708 -0.07(-0.19%)
Sep 11, 2015 39.11 39.50 38.93 39.47 2,459,542 +0.29(+0.73%)
Sep 10, 2015 39.20 39.54 39.03 39.19 2,959,818 +0.01(+0.04%)
Sep 09, 2015 39.90 39.99 39.10 39.17 3,546,103 -0.52(-1.31%)
Sep 08, 2015 39.07 39.70 39.07 39.69 4,291,086 +1.13(+2.93%)
Sep 04, 2015 38.87 38.56 38.56 38.56 3,535,863 -0.59(-1.52%)
Sep 03, 2015 38.94 39.29 38.90 39.16 3,188,910 +0.25(+0.64%)
Sep 02, 2015 39.18 39.20 38.51 38.91 3,352,725 +0.01(+0.04%)
Sep 01, 2015 39.44 39.58 38.64 38.89 4,471,118 -0.95(-2.39%)
Aug 31, 2015 40.04 40.14 39.51 39.85 4,889,540 -0.45(-1.11%)
Aug 28, 2015 40.26 40.65 39.69 40.30 2,868,859 -0.01(-0.02%)
Aug 27, 2015 40.06 40.32 39.72 40.30 3,963,315 +0.66(+1.67%)
Aug 26, 2015 39.29 39.79 38.75 39.64 6,005,113 +0.73(+1.87%)
Aug 25, 2015 40.38 40.85 38.90 38.92 6,777,422 -1.33(-3.30%)
Aug 24, 2015 40.58 41.67 38.39 40.24 7,711,755 -1.81(-4.29%)
Aug 21, 2015 42.55 42.84 42.00 42.05 5,360,141 -0.79(-1.85%)
Aug 20, 2015 42.88 43.44 42.66 42.84 2,528,773 -0.32(-0.73%)
Aug 19, 2015 42.58 43.28 42.44 43.16 3,515,856 +0.39(+0.91%)
Aug 18, 2015 42.72 42.84 42.54 42.77 2,663,258 -0.06(-0.14%)
Aug 17, 2015 42.71 43.06 42.56 42.83 2,989,495 +0.11(+0.26%)
Aug 14, 2015 42.26 42.73 41.90 42.72 2,634,262 +0.48(+1.13%)
Aug 13, 2015 42.08 42.38 41.75 42.24 2,571,291 -0.01(-0.03%)
Aug 12, 2015 41.73 42.40 41.54 42.26 3,349,337 +0.53(+1.27%)
Aug 11, 2015 41.62 42.12 41.44 41.73 3,247,007 +0.10(+0.25%)
Aug 10, 2015 41.70 41.89 41.50 41.62 3,421,678 -0.04(-0.11%)
Aug 07, 2015 41.21 41.90 40.94 41.67 2,777,153 +0.37(+0.91%)
Aug 06, 2015 41.13 41.34 40.62 41.29 3,004,817 +0.10(+0.25%)
Aug 05, 2015 41.15 41.34 40.89 41.19 3,170,267 +0.19(+0.46%)
Aug 04, 2015 41.47 41.55 40.92 41.00 3,026,793 -0.49(-1.17%)
Aug 03, 2015 41.29 41.63 41.19 41.49 3,381,293 +0.36(+0.87%)
Jul 31, 2015 41.29 41.61 41.07 41.13 3,320,696 +0.18(+0.44%)
Jul 30, 2015 40.47 41.16 40.41 40.95 2,742,434 +0.28(+0.68%)
Jul 29, 2015 40.54 40.72 40.27 40.68 3,434,333 +0.04(+0.09%)
Jul 28, 2015 40.46 40.74 40.37 40.64 3,695,453 +0.11(+0.27%)
Jul 27, 2015 39.74 40.74 39.72 40.53 3,836,863 +0.83(+2.09%)
Jul 24, 2015 39.64 39.83 39.39 39.70 4,161,167 +0.01(+0.02%)
Jul 23, 2015 40.23 40.23 39.42 39.69 4,860,606 -0.45(-1.12%)
Jul 22, 2015 39.97 40.39 39.91 40.14 4,382,350 +0.23(+0.58%)
Jul 21, 2015 40.36 40.41 39.74 39.91 3,027,450 -0.47(-1.17%)
Jul 20, 2015 40.41 40.50 40.03 40.38 3,778,613 -0.13(-0.32%)
Jul 17, 2015 40.80 40.98 40.51 40.52 3,884,431 -0.47(-1.14%)
Jul 16, 2015 40.52 41.04 40.44 40.98 3,434,455 +0.49(+1.22%)
Jul 15, 2015 40.14 40.49 39.98 40.49 3,326,525 +0.36(+0.89%)
Jul 14, 2015 40.28 40.48 39.98 40.13 2,654,358 -0.11(-0.27%)
Jul 13, 2015 40.48 40.65 39.90 40.24 3,046,953 -0.16(-0.40%)
Jul 10, 2015 40.32 40.71 40.17 40.40 3,859,637 +0.03(+0.07%)
Jul 09, 2015 40.79 40.96 40.16 40.37 4,592,821 -0.37(-0.91%)
Jul 08, 2015 40.57 40.99 40.57 40.74 4,090,736 -0.04(-0.09%)
Jul 07, 2015 39.85 41.08 39.80 40.78 6,116,343 +1.13(+2.84%)
Jul 06, 2015 39.33 39.66 39.28 39.65 4,492,675 +0.22(+0.55%)
Jul 02, 2015 38.92 39.43 39.43 39.43 2,922,876 +0.68(+1.76%)
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.