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 (%)
Feb 29, 2008 23.74 23.88 23.22 23.32 5,903,856 -0.63(-2.64%)
Feb 28, 2008 24.08 24.08 23.63 23.95 2,888,968 -0.15(-0.64%)
Feb 27, 2008 24.33 24.45 24.00 24.11 3,090,334 -0.33(-1.35%)
Feb 26, 2008 24.35 24.44 23.93 24.44 4,425,351 +0.02(+0.07%)
Feb 25, 2008 24.07 24.50 23.93 24.42 5,695,042 +0.31(+1.30%)
Feb 22, 2008 23.77 24.11 23.54 24.11 3,654,009 +0.47(+1.98%)
Feb 21, 2008 24.08 24.22 23.59 23.64 4,363,286 -0.44(-1.82%)
Feb 20, 2008 24.15 24.21 23.85 24.08 6,070,343 -0.23(-0.96%)
Feb 19, 2008 24.79 24.79 24.19 24.31 6,074,457 -0.25(-1.02%)
Feb 18, 2008 24.48 24.64 24.25 24.56 0 +0.00(+0.00%)
Feb 15, 2008 24.48 24.64 24.25 24.56 20,859,784 +0.03(+0.14%)
Feb 14, 2008 25.06 25.29 24.40 24.53 6,362,080 -0.47(-1.87%)
Feb 13, 2008 25.25 25.39 24.85 24.99 4,705,471 -0.02(-0.07%)
Feb 12, 2008 24.95 25.20 24.78 25.01 6,620,375 +0.26(+1.06%)
Feb 11, 2008 24.58 24.87 24.37 24.75 6,820,556 +0.15(+0.63%)
Feb 08, 2008 24.72 24.83 24.47 24.60 4,977,420 -0.30(-1.19%)
Feb 07, 2008 24.64 24.92 24.53 24.89 5,165,172 +0.02(+0.07%)
Feb 06, 2008 24.72 25.15 24.65 24.87 6,374,661 +0.14(+0.55%)
Feb 05, 2008 25.19 25.51 24.68 24.74 6,527,230 -0.85(-3.32%)
Feb 04, 2008 24.98 25.69 24.93 25.59 10,898,206 +0.54(+2.14%)
Feb 01, 2008 24.40 25.08 24.32 25.05 5,886,357 +0.70(+2.88%)
Jan 31, 2008 23.66 24.55 23.59 24.35 6,963,417 +0.38(+1.57%)
Jan 30, 2008 24.51 24.70 23.95 23.97 6,163,707 -0.38(-1.54%)
Jan 29, 2008 24.61 24.94 23.81 24.35 6,369,667 +0.32(+1.33%)
Jan 28, 2008 23.76 24.09 23.18 24.03 4,314,655 +0.48(+2.03%)
Jan 25, 2008 24.51 24.60 23.50 23.55 7,267,846 -0.74(-3.03%)
Jan 24, 2008 25.44 25.44 24.20 24.29 10,422,634 -0.95(-3.75%)
Jan 23, 2008 23.95 25.29 23.77 25.23 11,159,498 +0.93(+3.82%)
Jan 22, 2008 24.36 25.22 23.65 24.30 10,840,277 -1.24(-4.84%)
Jan 21, 2008 26.53 26.56 25.34 25.54 0 +0.00(+0.00%)
Jan 18, 2008 26.53 26.56 25.34 25.54 7,875,152 -0.76(-2.90%)
Jan 17, 2008 27.69 27.69 26.29 26.31 6,900,747 -1.34(-4.86%)
Jan 16, 2008 27.26 27.99 27.26 27.65 7,004,713 +0.32(+1.19%)
Jan 15, 2008 27.18 27.72 27.18 27.33 4,713,437 -0.14(-0.52%)
Jan 14, 2008 27.44 27.66 27.30 27.47 2,583,933 +0.14(+0.50%)
Jan 11, 2008 27.22 27.61 27.08 27.33 4,509,267 -0.15(-0.56%)
Jan 10, 2008 27.36 27.66 27.19 27.48 5,871,889 +0.02(+0.08%)
Jan 09, 2008 27.26 27.58 27.13 27.46 5,561,641 +0.33(+1.22%)
Jan 08, 2008 27.22 27.50 27.06 27.13 6,072,125 -0.02(-0.06%)
Jan 07, 2008 26.49 27.19 26.36 27.15 5,534,172 +0.77(+2.92%)
Jan 04, 2008 26.41 26.73 26.19 26.38 6,223,739 -0.09(-0.32%)
Jan 03, 2008 26.42 26.82 26.37 26.46 3,513,266 +0.08(+0.30%)
Jan 02, 2008 26.39 26.67 26.25 26.38 4,791,813 -0.15(-0.56%)
Jan 01, 2008 26.58 26.76 26.42 26.53 0 +0.00(+0.00%)
Dec 31, 2007 26.58 26.76 26.42 26.53 1,607,039 -0.18(-0.68%)
Dec 28, 2007 26.72 26.84 26.58 26.72 3,039,575 +0.15(+0.58%)
Dec 27, 2007 26.97 27.06 26.53 26.56 3,091,366 -0.48(-1.79%)
Dec 26, 2007 27.31 27.34 26.97 27.05 2,161,378 -0.31(-1.13%)
Dec 24, 2007 27.22 27.48 27.05 27.35 1,038,060 +0.26(+0.95%)
Dec 21, 2007 27.05 27.24 26.90 27.10 4,665,902 +0.26(+0.96%)
Dec 20, 2007 26.86 26.94 26.59 26.84 3,191,856 +0.22(+0.81%)
Dec 19, 2007 26.99 26.99 26.51 26.62 3,362,869 -0.24(-0.89%)
Dec 18, 2007 26.66 26.98 26.57 26.86 2,705,541 +0.34(+1.27%)
Dec 17, 2007 26.83 26.97 26.40 26.53 3,964,555 -0.47(-1.75%)
Dec 14, 2007 27.21 27.53 26.91 27.00 3,503,272 -0.47(-1.72%)
Dec 13, 2007 26.96 27.55 26.96 27.47 3,062,438 +0.32(+1.20%)
Dec 12, 2007 28.00 28.00 26.86 27.15 5,691,885 -0.19(-0.71%)
Dec 11, 2007 28.00 28.20 27.29 27.34 3,126,974 -0.67(-2.40%)
Dec 10, 2007 28.03 28.20 27.91 28.01 2,205,899 -0.01(-0.02%)
Dec 07, 2007 28.04 28.17 27.79 28.02 1,855,792 -0.02(-0.06%)
Dec 06, 2007 28.09 28.10 27.71 28.04 2,060,722 -0.06(-0.22%)
Dec 05, 2007 27.70 28.13 27.60 28.10 3,025,263 +0.52(+1.88%)
Dec 04, 2007 27.04 27.80 27.04 27.58 2,879,573 +0.35(+1.30%)
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.