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 (%)
Jan 29, 2016 60.00 61.08 59.96 60.97 4,726,949 +1.52(+2.56%)
Jan 28, 2016 57.13 59.84 56.75 59.45 4,541,848 +1.26(+2.17%)
Jan 27, 2016 58.19 58.80 57.68 58.19 3,125,479 -0.01(-0.02%)
Jan 26, 2016 58.00 58.97 57.87 58.20 3,176,471 +0.45(+0.78%)
Jan 25, 2016 58.54 58.56 57.67 57.75 3,639,702 -0.78(-1.33%)
Jan 22, 2016 58.46 58.57 57.72 58.53 3,707,636 +0.89(+1.54%)
Jan 21, 2016 57.38 58.38 57.10 57.64 3,989,796 -0.28(-0.48%)
Jan 20, 2016 59.21 59.46 57.17 57.92 4,403,294 -1.65(-2.77%)
Jan 19, 2016 59.00 59.72 58.70 59.57 3,620,723 +0.88(+1.50%)
Jan 15, 2016 58.36 58.69 58.69 58.69 3,577,300 -0.45(-0.76%)
Jan 14, 2016 58.28 59.56 57.90 59.14 4,091,592 +1.19(+2.05%)
Jan 13, 2016 58.23 58.54 57.82 57.95 3,531,494 -0.22(-0.38%)
Jan 12, 2016 58.89 58.97 57.46 58.17 4,252,276 -0.60(-1.02%)
Jan 11, 2016 58.38 59.00 58.21 58.77 2,763,497 +0.51(+0.88%)
Jan 08, 2016 58.35 58.93 58.13 58.26 2,795,574 -0.09(-0.15%)
Jan 07, 2016 58.47 58.98 58.17 58.35 3,847,230 -0.68(-1.15%)
Jan 06, 2016 58.43 59.34 58.21 59.03 3,528,292 +0.22(+0.37%)
Jan 05, 2016 58.25 58.98 57.31 58.81 3,434,514 +0.48(+0.82%)
Jan 04, 2016 57.82 58.36 57.53 58.33 4,087,757 +0.06(+0.10%)
Dec 31, 2015 58.82 58.27 58.27 58.27 2,457,800 -0.63(-1.07%)
Dec 30, 2015 58.94 59.14 58.73 58.90 1,754,815 +0.01(+0.02%)
Dec 29, 2015 58.80 59.07 58.66 58.89 3,159,377 +0.29(+0.49%)
Dec 28, 2015 58.16 58.74 58.05 58.60 2,432,134 +0.20(+0.34%)
Dec 24, 2015 58.14 58.40 58.40 58.40 1,337,100 +0.15(+0.26%)
Dec 23, 2015 57.34 58.42 57.17 58.25 3,181,201 +1.04(+1.82%)
Dec 22, 2015 56.70 57.33 56.22 57.21 2,861,976 +0.66(+1.17%)
Dec 21, 2015 56.61 56.93 56.18 56.55 3,552,390 +0.27(+0.48%)
Dec 18, 2015 57.21 57.28 56.03 56.28 5,469,487 -1.14(-1.99%)
Dec 17, 2015 56.97 58.03 56.85 57.42 4,305,359 +0.41(+0.72%)
Dec 16, 2015 56.19 57.19 56.11 57.01 3,423,988 +0.97(+1.73%)
Dec 15, 2015 55.10 56.38 54.84 56.04 4,354,137 +1.50(+2.75%)
Dec 14, 2015 54.56 54.96 54.09 54.54 4,001,355 -0.02(-0.04%)
Dec 11, 2015 54.65 55.09 54.40 54.56 2,962,561 -0.32(-0.58%)
Dec 10, 2015 56.28 56.33 54.81 54.88 3,724,165 -1.37(-2.44%)
Dec 09, 2015 55.72 56.91 55.38 56.25 2,797,997 +0.37(+0.66%)
Dec 08, 2015 56.12 56.22 55.56 55.88 2,301,307 -0.37(-0.66%)
Dec 07, 2015 56.23 56.30 55.76 56.25 2,687,814 +0.41(+0.73%)
Dec 04, 2015 54.96 55.89 54.92 55.84 2,328,806 +1.14(+2.08%)
Dec 03, 2015 55.04 55.30 54.50 54.70 3,463,399 -0.63(-1.14%)
Dec 02, 2015 56.45 56.60 55.27 55.33 2,574,661 -1.40(-2.47%)
Dec 01, 2015 56.36 56.88 55.96 56.73 3,523,141 +0.72(+1.29%)
Nov 30, 2015 55.95 56.59 55.95 56.01 4,405,974 +0.07(+0.13%)
Nov 27, 2015 55.66 56.13 55.48 55.94 1,423,616 +0.33(+0.59%)
Nov 25, 2015 55.58 55.61 55.61 55.61 2,346,100 -0.18(-0.32%)
Nov 24, 2015 55.69 55.98 55.27 55.79 2,254,789 -0.20(-0.36%)
Nov 23, 2015 56.57 56.84 55.91 55.99 2,302,246 -0.55(-0.97%)
Nov 20, 2015 56.54 56.98 56.11 56.54 4,264,654 +0.22(+0.39%)
Nov 19, 2015 55.59 56.52 55.53 56.32 3,749,924 +0.91(+1.64%)
Nov 18, 2015 55.09 55.50 54.31 55.41 4,675,712 +0.36(+0.65%)
Nov 17, 2015 56.06 56.55 54.91 55.05 2,422,528 -1.16(-2.06%)
Nov 16, 2015 55.05 56.25 54.96 56.21 2,208,484 +1.15(+2.09%)
Nov 13, 2015 55.38 55.85 54.95 55.06 2,247,643 -0.26(-0.47%)
Nov 12, 2015 55.38 56.00 55.03 55.32 2,637,085 -0.24(-0.43%)
Nov 11, 2015 55.15 55.69 55.02 55.56 2,711,527 +0.46(+0.83%)
Nov 10, 2015 54.48 55.14 54.48 55.10 2,383,226 +0.67(+1.23%)
Nov 09, 2015 53.74 54.57 53.53 54.43 3,673,038 +0.47(+0.87%)
Nov 06, 2015 55.20 55.28 53.30 53.96 5,150,929 -2.53(-4.48%)
Nov 05, 2015 56.71 56.97 56.42 56.49 2,383,693 -0.22(-0.39%)
Nov 04, 2015 56.77 57.15 56.58 56.71 2,573,616 -0.04(-0.07%)
Nov 03, 2015 56.71 57.04 56.35 56.75 2,139,692 -0.14(-0.25%)
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.