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 31, 2017 48.50 49.23 48.34 49.19 3,531,867 +0.65(+1.34%)
Jan 30, 2017 48.46 48.67 48.21 48.54 2,949,492 +0.18(+0.38%)
Jan 27, 2017 48.21 48.41 47.98 48.36 3,304,236 +0.25(+0.53%)
Jan 26, 2017 48.00 48.24 47.72 48.10 3,284,391 +0.08(+0.18%)
Jan 25, 2017 48.13 48.25 47.93 48.02 3,016,362 -0.19(-0.40%)
Jan 24, 2017 48.10 48.30 48.00 48.21 2,683,913 +0.05(+0.11%)
Jan 23, 2017 48.31 48.49 48.10 48.16 1,716,007 -0.15(-0.32%)
Jan 20, 2017 48.30 48.50 47.99 48.31 2,623,868 +0.16(+0.33%)
Jan 19, 2017 48.53 48.69 48.03 48.15 3,422,571 -0.58(-1.20%)
Jan 18, 2017 48.79 49.09 48.68 48.73 2,453,140 -0.27(-0.55%)
Jan 17, 2017 48.73 49.17 48.61 49.00 2,221,280 +0.45(+0.92%)
Jan 13, 2017 48.56 48.56 48.56 0 -0.05(-0.09%)
Jan 12, 2017 48.35 48.69 48.23 48.60 2,786,989 +0.08(+0.17%)
Jan 11, 2017 47.77 48.53 47.70 48.52 3,800,343 +0.81(+1.71%)
Jan 10, 2017 48.06 48.15 47.47 47.70 2,665,324 -0.15(-0.30%)
Jan 09, 2017 48.35 48.63 47.77 47.85 3,101,692 -0.64(-1.31%)
Jan 06, 2017 48.30 48.62 48.16 48.49 2,304,769 -0.04(-0.08%)
Jan 05, 2017 48.40 48.71 47.93 48.53 5,059,037 +0.26(+0.54%)
Jan 04, 2017 48.31 48.69 48.13 48.26 2,770,004 +0.07(+0.14%)
Jan 03, 2017 48.39 48.40 47.88 48.20 2,531,799 -0.15(-0.32%)
Dec 30, 2016 48.35 48.35 48.35 0 -0.25(-0.51%)
Dec 29, 2016 48.13 48.67 48.00 48.60 1,964,133 +0.68(+1.43%)
Dec 28, 2016 48.45 48.47 47.84 47.91 1,955,686 -0.57(-1.17%)
Dec 27, 2016 48.36 48.59 48.22 48.48 1,623,123 -0.03(-0.06%)
Dec 23, 2016 48.51 48.51 48.51 0 -0.05(-0.11%)
Dec 22, 2016 48.23 48.67 48.15 48.56 2,790,698 +0.34(+0.70%)
Dec 21, 2016 48.42 48.69 48.22 48.23 1,961,105 -0.31(-0.65%)
Dec 20, 2016 48.35 48.65 48.17 48.54 3,319,239 +0.21(+0.43%)
Dec 19, 2016 48.46 48.53 47.98 48.33 2,619,310 +0.10(+0.21%)
Dec 16, 2016 47.81 48.26 47.61 48.23 5,164,701 +0.54(+1.13%)
Dec 15, 2016 47.09 47.72 46.87 47.70 2,982,956 +0.31(+0.66%)
Dec 14, 2016 48.40 48.69 47.28 47.38 4,852,032 -0.78(-1.61%)
Dec 13, 2016 47.62 48.21 47.57 48.16 3,742,424 +0.58(+1.23%)
Dec 12, 2016 46.83 47.68 46.75 47.57 3,389,979 +0.74(+1.57%)
Dec 09, 2016 46.31 46.84 46.27 46.84 3,033,336 +0.62(+1.35%)
Dec 08, 2016 45.93 46.35 45.58 46.21 3,746,977 -0.05(-0.12%)
Dec 07, 2016 45.87 46.34 45.66 46.27 3,183,427 +0.60(+1.31%)
Dec 06, 2016 45.61 45.80 45.32 45.67 4,353,792 +0.21(+0.46%)
Dec 05, 2016 44.87 45.48 44.46 45.46 4,427,871 +0.38(+0.85%)
Dec 02, 2016 45.02 45.44 44.79 45.08 2,773,686 +0.41(+0.93%)
Dec 01, 2016 45.17 45.22 44.46 44.66 4,607,736 -0.68(-1.51%)
Nov 30, 2016 46.46 46.46 45.35 45.35 4,577,511 -1.70(-3.62%)
Nov 29, 2016 46.56 47.19 46.53 47.05 3,607,551 +0.28(+0.61%)
Nov 28, 2016 46.08 46.95 46.04 46.77 3,519,631 +0.91(+1.98%)
Nov 25, 2016 45.36 46.04 45.35 45.86 1,282,420 +0.69(+1.53%)
Nov 23, 2016 45.17 45.17 45.17 0 -0.27(-0.59%)
Nov 22, 2016 45.55 45.61 45.22 45.44 5,327,745 -0.12(-0.25%)
Nov 21, 2016 45.02 45.60 45.01 45.55 3,206,151 +0.68(+1.51%)
Nov 18, 2016 45.19 45.48 44.78 44.88 3,614,543 -0.32(-0.71%)
Nov 17, 2016 45.15 45.55 45.15 45.20 3,004,456 -0.10(-0.22%)
Nov 16, 2016 45.66 45.83 44.95 45.30 3,587,393 -0.36(-0.79%)
Nov 15, 2016 45.29 45.88 45.27 45.66 4,607,061 +0.57(+1.26%)
Nov 14, 2016 45.76 45.83 44.66 45.09 9,212,442 -0.98(-2.12%)
Nov 11, 2016 45.89 46.75 45.73 46.07 4,609,540 +0.19(+0.42%)
Nov 10, 2016 46.84 46.84 44.98 45.88 6,585,641 -1.16(-2.47%)
Nov 09, 2016 47.62 47.62 46.86 47.04 4,115,836 -1.52(-3.13%)
Nov 08, 2016 48.30 48.90 48.28 48.56 3,868,531 +0.45(+0.93%)
Nov 07, 2016 47.65 48.14 46.88 48.11 4,078,130 +0.64(+1.35%)
Nov 04, 2016 48.12 48.49 47.44 47.47 3,899,881 -0.40(-0.83%)
Nov 03, 2016 47.53 48.21 47.30 47.87 3,157,061 +0.24(+0.50%)
Nov 02, 2016 47.73 47.84 47.11 47.63 4,148,630 -0.59(-1.21%)
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.