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, 2019 94.20 94.67 93.54 93.69 2,069,888 -0.51(-0.54%)
Sep 27, 2019 94.76 94.88 93.69 94.20 2,179,400 -0.09(-0.10%)
Sep 26, 2019 93.90 94.53 93.74 94.29 3,107,940 +0.06(+0.06%)
Sep 25, 2019 94.60 94.80 93.88 94.23 2,376,282 -0.36(-0.38%)
Sep 24, 2019 93.75 94.89 93.50 94.59 2,282,367 +1.19(+1.27%)
Sep 23, 2019 92.95 93.84 92.95 93.40 2,028,992 +0.22(+0.24%)
Sep 20, 2019 93.33 93.56 92.84 93.18 3,175,700 +0.00(+0.00%)
Sep 19, 2019 93.24 93.38 93.03 93.18 1,264,645 +0.16(+0.17%)
Sep 18, 2019 93.15 93.16 92.24 93.02 2,989,766 +0.29(+0.31%)
Sep 17, 2019 91.77 92.79 91.69 92.73 2,861,236 +1.02(+1.11%)
Sep 16, 2019 91.86 92.16 90.94 91.71 2,219,312 +0.17(+0.19%)
Sep 13, 2019 91.60 92.05 91.19 91.54 2,014,100 -0.48(-0.52%)
Sep 12, 2019 92.42 92.71 91.68 92.02 1,755,683 +0.33(+0.36%)
Sep 11, 2019 90.73 92.08 90.28 91.69 2,003,450 +0.60(+0.66%)
Sep 10, 2019 91.05 91.31 90.08 91.09 3,370,110 -0.29(-0.32%)
Sep 09, 2019 90.83 91.75 90.34 91.38 3,278,514 +0.29(+0.32%)
Sep 06, 2019 91.56 91.97 90.74 91.09 1,447,800 -0.44(-0.48%)
Sep 05, 2019 92.41 92.67 91.30 91.53 2,318,849 -1.52(-1.63%)
Sep 04, 2019 93.00 93.23 92.31 93.05 1,782,718 +0.27(+0.29%)
Sep 03, 2019 91.22 92.87 90.98 92.78 2,043,784 +1.63(+1.79%)
Aug 30, 2019 91.00 91.50 90.31 91.15 2,584,600 +0.43(+0.47%)
Aug 29, 2019 90.06 90.75 89.66 90.72 1,856,916 +1.09(+1.22%)
Aug 28, 2019 90.94 90.94 89.51 89.63 4,525,310 -1.04(-1.15%)
Aug 27, 2019 91.15 91.40 90.61 90.67 1,339,030 -0.16(-0.18%)
Aug 26, 2019 89.70 90.85 89.51 90.83 1,625,522 +1.25(+1.40%)
Aug 23, 2019 91.21 91.43 89.05 89.58 2,253,100 -1.39(-1.53%)
Aug 22, 2019 91.28 91.46 90.61 90.97 1,625,701 -0.38(-0.42%)
Aug 21, 2019 90.51 91.36 90.41 91.35 1,332,070 +0.58(+0.64%)
Aug 20, 2019 91.00 91.05 90.08 90.77 1,450,436 +0.22(+0.24%)
Aug 19, 2019 90.25 91.22 90.00 90.55 1,734,131 +0.32(+0.35%)
Aug 16, 2019 90.47 90.79 90.02 90.23 2,131,000 -0.13(-0.14%)
Aug 15, 2019 88.38 90.62 88.20 90.36 2,874,176 +1.88(+2.12%)
Aug 14, 2019 90.08 90.57 88.09 88.48 4,572,266 -1.77(-1.96%)
Aug 13, 2019 90.38 90.68 89.43 90.25 1,848,071 -0.18(-0.20%)
Aug 12, 2019 90.13 90.66 89.85 90.43 1,255,763 +0.46(+0.51%)
Aug 09, 2019 89.77 90.39 89.54 89.97 1,597,400 +0.46(+0.51%)
Aug 08, 2019 88.82 89.79 88.10 89.51 3,089,846 -0.23(-0.26%)
Aug 07, 2019 89.39 90.32 88.08 89.74 1,945,353 +0.60(+0.67%)
Aug 06, 2019 88.00 89.51 87.24 89.14 2,725,644 +1.12(+1.27%)
Aug 05, 2019 88.95 89.48 87.38 88.02 2,944,190 -0.68(-0.77%)
Aug 02, 2019 89.35 89.77 88.59 88.70 1,984,300 -0.11(-0.12%)
Aug 01, 2019 87.65 89.34 87.04 88.81 3,433,230 +1.00(+1.14%)
Jul 31, 2019 88.59 89.17 87.44 87.81 2,942,684 -0.91(-1.03%)
Jul 30, 2019 89.62 89.88 88.27 88.72 1,691,073 -1.02(-1.14%)
Jul 29, 2019 89.28 89.83 88.84 89.74 1,736,306 +0.79(+0.89%)
Jul 26, 2019 88.74 89.46 88.64 88.95 2,176,500 -0.13(-0.15%)
Jul 25, 2019 89.28 89.87 88.48 89.08 2,252,409 -0.53(-0.59%)
Jul 24, 2019 89.85 89.86 88.63 89.61 2,008,356 +0.10(+0.11%)
Jul 23, 2019 90.05 90.20 89.11 89.51 1,732,331 -0.61(-0.68%)
Jul 22, 2019 90.48 90.57 89.39 90.12 1,390,756 -0.16(-0.18%)
Jul 19, 2019 91.58 91.82 90.24 90.28 1,693,500 -1.48(-1.61%)
Jul 18, 2019 90.90 91.82 90.27 91.76 1,338,335 +0.74(+0.81%)
Jul 17, 2019 90.79 91.82 90.60 91.02 1,788,772 +0.51(+0.56%)
Jul 16, 2019 90.77 91.17 89.96 90.51 1,563,163 -0.68(-0.75%)
Jul 15, 2019 90.64 91.34 90.14 91.19 1,901,909 +0.94(+1.04%)
Jul 12, 2019 90.90 91.14 89.80 90.25 1,368,100 -0.68(-0.75%)
Jul 11, 2019 90.53 91.42 90.19 90.93 1,813,705 +0.12(+0.13%)
Jul 10, 2019 90.53 91.34 90.22 90.81 1,342,011 +0.45(+0.50%)
Jul 09, 2019 89.93 90.46 89.69 90.36 1,532,879 +0.43(+0.48%)
Jul 08, 2019 90.09 90.28 89.52 89.93 1,233,458 +0.09(+0.10%)
Jul 05, 2019 89.56 90.10 88.38 89.84 1,758,500 -0.30(-0.33%)
Jul 03, 2019 89.66 90.69 89.59 90.14 1,843,300 +0.95(+1.07%)
Jul 02, 2019 88.34 89.63 88.27 89.19 2,083,244 +1.06(+1.20%)
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.