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 (%)
Dec 31, 2008 18.44 19.02 18.34 18.97 4,509,736 +0.70(+3.84%)
Dec 30, 2008 18.26 18.42 18.09 18.26 5,443,686 +0.07(+0.41%)
Dec 29, 2008 18.28 18.37 17.91 18.19 3,946,893 -0.09(-0.50%)
Dec 26, 2008 18.23 18.41 18.20 18.28 2,270,423 +0.17(+0.91%)
Dec 24, 2008 18.06 18.25 18.01 18.12 2,293,542 +0.11(+0.63%)
Dec 23, 2008 18.51 18.52 17.92 18.00 5,420,066 -0.42(-2.29%)
Dec 22, 2008 18.22 18.47 18.11 18.42 6,217,614 +0.24(+1.32%)
Dec 19, 2008 17.96 18.56 17.93 18.18 14,558,127 +0.28(+1.56%)
Dec 18, 2008 17.23 18.01 17.19 17.91 9,845,665 +0.70(+4.04%)
Dec 17, 2008 17.23 17.35 16.93 17.21 5,710,427 -0.03(-0.20%)
Dec 16, 2008 16.72 17.32 16.65 17.24 7,127,136 +0.59(+3.56%)
Dec 15, 2008 17.07 17.09 16.53 16.65 4,450,499 -0.35(-2.05%)
Dec 12, 2008 16.81 17.09 16.58 17.00 0 -0.08(-0.47%)
Dec 11, 2008 17.05 17.66 16.94 17.08 6,612,782 -0.07(-0.40%)
Dec 10, 2008 16.77 17.23 16.76 17.15 4,746,252 +0.50(+2.98%)
Dec 09, 2008 16.57 16.95 16.53 16.65 4,152,561 -0.17(-0.98%)
Dec 08, 2008 17.38 17.38 16.50 16.82 6,735,838 -0.23(-1.34%)
Dec 05, 2008 16.34 17.12 15.96 17.04 5,272,879 +0.58(+3.49%)
Dec 04, 2008 16.91 17.18 16.18 16.47 4,437,240 -0.74(-4.27%)
Dec 03, 2008 16.69 17.29 16.40 17.20 6,813,637 +0.60(+3.60%)
Dec 02, 2008 17.36 17.45 16.15 16.61 13,164,460 -0.73(-4.21%)
Dec 01, 2008 17.40 17.80 17.07 17.34 8,159,358 -0.50(-2.78%)
Nov 28, 2008 17.37 17.84 17.33 17.83 2,221,798 +0.38(+2.16%)
Nov 26, 2008 17.16 17.53 16.77 17.45 4,645,220 +0.28(+1.66%)
Nov 25, 2008 16.94 17.31 16.54 17.17 8,531,652 +0.56(+3.36%)
Nov 24, 2008 16.82 17.09 16.30 16.61 9,097,271 +0.08(+0.48%)
Nov 21, 2008 16.20 16.59 15.52 16.53 11,987,008 +0.66(+4.17%)
Nov 20, 2008 16.61 17.18 15.60 15.87 10,794,338 -0.87(-5.18%)
Nov 19, 2008 17.39 17.75 16.74 16.74 6,129,534 -0.62(-3.58%)
Nov 18, 2008 17.41 17.68 16.79 17.36 5,682,722 -0.13(-0.72%)
Nov 17, 2008 17.42 18.15 17.11 17.48 4,565,740 -0.15(-0.87%)
Nov 14, 2008 17.85 18.52 17.28 17.64 0 -0.61(-3.34%)
Nov 13, 2008 16.71 18.25 16.62 18.25 10,159,336 +1.63(+9.81%)
Nov 12, 2008 17.02 17.15 16.50 16.62 5,724,626 -0.76(-4.39%)
Nov 11, 2008 16.99 17.67 16.79 17.38 4,715,276 +0.17(+0.96%)
Nov 10, 2008 17.92 17.95 16.93 17.22 4,383,606 -0.38(-2.14%)
Nov 07, 2008 16.65 17.61 16.65 17.59 6,651,896 +0.93(+5.57%)
Nov 06, 2008 17.91 18.00 16.49 16.66 8,095,843 -1.44(-7.93%)
Nov 05, 2008 18.46 18.81 18.00 18.10 4,708,889 -0.58(-3.08%)
Nov 04, 2008 18.45 19.02 18.32 18.67 6,566,648 +0.26(+1.42%)
Nov 03, 2008 18.58 18.69 18.04 18.41 4,514,416 -0.18(-0.98%)
Oct 31, 2008 18.57 18.99 18.14 18.59 0 -0.32(-1.72%)
Oct 30, 2008 19.03 19.26 18.46 18.92 5,718,021 +0.50(+2.72%)
Oct 29, 2008 18.70 19.26 18.37 18.42 6,299,490 -0.39(-2.09%)
Oct 28, 2008 17.33 18.81 16.70 18.81 6,510,423 +1.92(+11.37%)
Oct 27, 2008 17.41 17.65 16.89 16.89 6,390,155 -0.76(-4.33%)
Oct 24, 2008 17.66 18.09 16.82 17.65 8,198,167 -0.70(-3.82%)
Oct 23, 2008 17.07 18.50 16.83 18.36 10,069,977 +1.40(+8.23%)
Oct 22, 2008 17.75 17.84 16.41 16.96 5,700,079 -0.91(-5.10%)
Oct 21, 2008 18.40 18.42 17.70 17.87 4,547,418 -0.69(-3.71%)
Oct 20, 2008 17.47 18.58 17.21 18.56 4,309,079 +1.27(+7.31%)
Oct 17, 2008 16.79 18.13 16.01 17.30 0 +0.17(+1.00%)
Oct 16, 2008 16.70 17.21 15.89 17.12 8,378,093 +0.42(+2.49%)
Oct 15, 2008 18.06 18.06 16.67 16.71 6,947,161 -1.58(-8.66%)
Oct 14, 2008 18.66 19.13 17.30 18.29 8,630,296 +0.23(+1.26%)
Oct 13, 2008 15.96 18.06 15.96 18.06 7,739,094 +2.11(+13.21%)
Oct 10, 2008 16.46 17.00 14.55 15.96 11,945,439 -1.20(-6.98%)
Oct 09, 2008 18.32 18.48 17.13 17.15 9,394,668 -1.00(-5.52%)
Oct 08, 2008 18.49 18.98 17.90 18.16 10,272,571 -0.64(-3.43%)
Oct 07, 2008 19.60 20.00 18.70 18.80 7,563,125 -0.63(-3.26%)
Oct 06, 2008 19.75 20.40 18.78 19.43 6,624,032 -0.82(-4.05%)
Oct 03, 2008 21.02 21.20 19.66 20.25 0 -0.64(-3.08%)
Oct 02, 2008 21.11 21.19 20.59 20.90 5,161,555 -0.29(-1.37%)
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.