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, 2016 51.92 52.89 51.74 52.88 3,788,482 +1.03(+1.99%)
Jun 29, 2016 51.98 52.12 51.57 51.85 3,343,173 +0.06(+0.12%)
Jun 28, 2016 51.51 51.80 50.93 51.79 3,173,434 +0.22(+0.42%)
Jun 27, 2016 50.68 51.70 50.58 51.57 4,647,783 +0.82(+1.62%)
Jun 24, 2016 49.74 51.26 49.68 50.75 5,347,419 +0.51(+1.01%)
Jun 23, 2016 50.26 50.27 49.87 50.24 2,426,738 +0.07(+0.14%)
Jun 22, 2016 50.48 50.52 50.11 50.17 1,932,785 -0.20(-0.40%)
Jun 21, 2016 50.50 50.66 50.10 50.38 1,833,902 -0.02(-0.03%)
Jun 20, 2016 50.63 50.76 50.05 50.39 2,699,476 -0.32(-0.62%)
Jun 17, 2016 50.57 50.76 50.15 50.71 3,473,533 +0.25(+0.49%)
Jun 16, 2016 50.08 50.58 49.99 50.46 2,939,147 +0.48(+0.97%)
Jun 15, 2016 50.48 50.55 49.76 49.98 2,824,673 -0.45(-0.88%)
Jun 14, 2016 50.21 50.42 49.86 50.42 2,770,573 +0.21(+0.42%)
Jun 13, 2016 50.49 50.70 50.16 50.21 3,714,216 -0.23(-0.45%)
Jun 10, 2016 50.46 50.81 50.21 50.44 2,344,298 -0.08(-0.16%)
Jun 09, 2016 49.95 50.56 49.88 50.52 2,389,796 +0.57(+1.15%)
Jun 08, 2016 49.61 49.95 49.56 49.95 2,061,923 +0.27(+0.55%)
Jun 07, 2016 49.76 49.96 49.55 49.68 2,892,167 +0.11(+0.21%)
Jun 06, 2016 49.74 49.84 49.38 49.57 2,598,430 -0.08(-0.17%)
Jun 03, 2016 49.19 49.96 49.19 49.65 3,058,330 +0.85(+1.75%)
Jun 02, 2016 48.81 48.92 48.32 48.80 2,583,067 -0.16(-0.32%)
Jun 01, 2016 48.84 49.07 48.68 48.96 2,569,390 +0.12(+0.25%)
May 31, 2016 48.45 48.92 48.31 48.84 4,456,529 +0.32(+0.65%)
May 27, 2016 48.48 48.52 48.52 48.52 2,830,507 -0.02(-0.03%)
May 26, 2016 47.79 48.57 47.77 48.54 4,343,698 +0.68(+1.42%)
May 25, 2016 47.75 48.12 47.53 47.86 3,191,393 -0.15(-0.31%)
May 24, 2016 47.72 48.14 47.56 48.01 3,032,839 +0.51(+1.08%)
May 23, 2016 48.14 48.19 47.47 47.50 3,341,491 -0.64(-1.33%)
May 20, 2016 48.33 48.36 47.80 48.14 2,950,637 -0.04(-0.08%)
May 19, 2016 47.67 48.19 47.24 48.17 3,803,478 +0.41(+0.87%)
May 18, 2016 48.31 48.68 47.51 47.76 5,828,808 -0.91(-1.88%)
May 17, 2016 49.70 49.70 48.42 48.67 4,521,968 -1.07(-2.15%)
May 16, 2016 49.37 49.77 49.06 49.74 3,103,492 +0.24(+0.49%)
May 13, 2016 49.47 49.65 48.98 49.50 3,686,414 -0.04(-0.08%)
May 12, 2016 49.13 49.68 48.88 49.54 2,844,340 +0.34(+0.69%)
May 11, 2016 49.08 49.30 48.69 49.20 2,784,319 +0.12(+0.25%)
May 10, 2016 49.45 49.46 48.98 49.08 3,654,669 -0.18(-0.37%)
May 09, 2016 48.76 49.33 48.53 49.26 5,212,806 +0.55(+1.13%)
May 06, 2016 48.73 48.88 48.02 48.71 4,227,268 -0.02(-0.05%)
May 05, 2016 48.76 49.34 48.46 48.73 3,763,983 -0.18(-0.37%)
May 04, 2016 48.16 49.15 48.00 48.91 4,727,148 +0.67(+1.38%)
May 03, 2016 48.11 48.40 47.92 48.25 5,974,048 +0.10(+0.22%)
May 02, 2016 47.57 48.19 47.43 48.14 6,721,552 +0.64(+1.35%)
Apr 29, 2016 46.92 47.60 46.44 47.50 4,001,084 +0.33(+0.70%)
Apr 28, 2016 46.26 47.43 45.94 47.17 6,698,035 -0.65(-1.36%)
Apr 27, 2016 47.12 48.19 47.05 47.82 5,304,280 +0.77(+1.64%)
Apr 26, 2016 47.06 47.31 46.92 47.05 2,643,714 +0.07(+0.14%)
Apr 25, 2016 46.89 47.00 46.72 46.98 3,301,413 +0.05(+0.11%)
Apr 22, 2016 46.75 47.12 46.63 46.93 4,090,782 +0.36(+0.77%)
Apr 21, 2016 47.57 47.57 46.38 46.57 6,053,871 -1.08(-2.26%)
Apr 20, 2016 49.26 49.45 47.54 47.65 6,216,996 -1.60(-3.25%)
Apr 19, 2016 49.65 49.69 49.01 49.25 3,504,294 -0.30(-0.60%)
Apr 18, 2016 49.41 49.60 48.99 49.55 2,349,158 +0.14(+0.29%)
Apr 15, 2016 49.20 49.50 49.05 49.41 2,621,385 +0.34(+0.70%)
Apr 14, 2016 49.08 49.35 48.96 49.06 1,500,318 -0.15(-0.30%)
Apr 13, 2016 49.67 49.67 48.93 49.21 2,598,111 -0.39(-0.78%)
Apr 12, 2016 49.18 49.65 49.08 49.60 2,371,155 +0.47(+0.96%)
Apr 11, 2016 49.41 49.72 49.07 49.13 2,245,250 -0.25(-0.50%)
Apr 08, 2016 49.27 49.63 49.17 49.38 2,858,013 +0.38(+0.78%)
Apr 07, 2016 48.97 49.35 48.90 48.99 2,036,766 -0.10(-0.20%)
Apr 06, 2016 48.87 49.14 48.61 49.09 2,706,158 +0.17(+0.35%)
Apr 05, 2016 49.77 49.83 48.89 48.92 3,450,245 -0.88(-1.77%)
Apr 04, 2016 50.17 50.26 49.53 49.80 2,400,251 -0.32(-0.64%)
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.