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 (%)
Mar 28, 2013 48.17 48.68 48.09 48.63 2,807,863 +0.48(+1.00%)
Mar 27, 2013 47.74 48.19 47.62 48.15 1,819,541 +0.12(+0.25%)
Mar 26, 2013 47.77 48.14 47.64 48.03 1,380,241 +0.37(+0.78%)
Mar 25, 2013 48.00 48.23 47.49 47.66 2,029,778 -0.20(-0.42%)
Mar 22, 2013 47.69 48.09 47.65 47.86 1,561,571 +0.23(+0.48%)
Mar 21, 2013 47.90 48.03 47.60 47.63 1,926,199 -0.43(-0.89%)
Mar 20, 2013 47.85 48.19 47.78 48.06 2,084,652 +0.36(+0.75%)
Mar 19, 2013 47.77 47.99 47.50 47.70 1,847,099 +0.01(+0.02%)
Mar 18, 2013 47.72 47.91 47.63 47.69 2,019,700 -0.21(-0.44%)
Mar 15, 2013 47.44 48.15 47.37 47.90 3,268,959 +0.22(+0.46%)
Mar 14, 2013 47.52 47.69 47.30 47.68 2,229,242 +0.24(+0.51%)
Mar 13, 2013 47.30 47.50 47.20 47.44 1,359,597 +0.15(+0.32%)
Mar 12, 2013 47.39 47.52 47.09 47.29 2,003,072 -0.09(-0.19%)
Mar 11, 2013 47.38 47.58 47.28 47.38 2,171,036 -0.11(-0.23%)
Mar 08, 2013 47.59 47.59 47.14 47.49 2,299,493 +0.10(+0.21%)
Mar 07, 2013 47.64 47.88 47.39 47.39 1,690,858 -0.27(-0.57%)
Mar 06, 2013 47.68 47.81 47.43 47.66 1,985,964 +0.00(+0.00%)
Mar 05, 2013 47.54 47.87 47.44 47.66 2,806,241 +0.20(+0.42%)
Mar 04, 2013 46.62 47.52 46.55 47.46 3,842,239 +0.75(+1.61%)
Mar 01, 2013 46.62 46.79 46.36 46.71 2,980,701 -0.08(-0.17%)
Feb 28, 2013 46.81 47.03 46.68 46.79 2,456,456 +0.13(+0.28%)
Feb 27, 2013 46.36 46.71 46.17 46.66 2,200,132 +0.33(+0.71%)
Feb 26, 2013 46.13 46.43 45.76 46.33 3,965,719 +0.65(+1.42%)
Feb 25, 2013 46.25 46.46 45.68 45.68 3,086,682 -0.50(-1.08%)
Feb 22, 2013 45.56 46.18 45.50 46.18 2,171,638 +0.82(+1.81%)
Feb 21, 2013 45.43 45.56 45.23 45.36 2,481,173 -0.21(-0.46%)
Feb 20, 2013 45.63 45.89 45.51 45.57 3,319,773 +0.01(+0.02%)
Feb 19, 2013 45.20 45.68 45.14 45.56 3,398,695 +0.43(+0.95%)
Feb 15, 2013 44.84 45.20 44.76 45.13 4,385,262 +0.36(+0.80%)
Feb 14, 2013 44.76 44.81 44.41 44.77 3,665,271 -0.16(-0.36%)
Feb 13, 2013 44.87 45.04 44.76 44.93 1,324,472 +0.03(+0.07%)
Feb 12, 2013 44.73 44.94 44.60 44.90 1,695,150 +0.17(+0.38%)
Feb 11, 2013 44.57 44.74 44.48 44.73 1,372,326 +0.16(+0.36%)
Feb 08, 2013 44.55 44.63 44.25 44.57 2,312,792 +0.07(+0.16%)
Feb 07, 2013 44.76 44.86 44.35 44.50 2,004,119 -0.08(-0.18%)
Feb 06, 2013 44.34 44.61 44.23 44.58 3,153,384 -0.42(-0.93%)
Feb 04, 2013 45.16 45.29 44.95 45.00 3,576,371 -0.24(-0.53%)
Feb 01, 2013 45.48 45.48 45.21 45.24 2,376,730 -0.05(-0.11%)
Jan 31, 2013 45.08 45.34 45.04 45.29 2,426,910 +0.18(+0.40%)
Jan 30, 2013 45.00 45.26 44.90 45.11 3,018,957 +0.09(+0.20%)
Jan 29, 2013 44.52 45.12 44.48 45.02 8,931,140 +0.53(+1.19%)
Jan 28, 2013 44.51 44.53 44.16 44.49 7,392,131 +0.03(+0.07%)
Jan 25, 2013 44.28 44.47 44.13 44.46 6,945,494 +0.27(+0.61%)
Jan 24, 2013 44.23 44.38 44.04 44.19 2,274,271 +0.09(+0.20%)
Jan 23, 2013 43.91 44.22 43.58 44.10 3,530,678 +0.08(+0.18%)
Jan 22, 2013 43.37 44.02 43.30 44.02 2,295,289 +0.51(+1.17%)
Jan 18, 2013 43.23 43.51 43.02 43.51 2,346,368 +0.31(+0.72%)
Jan 17, 2013 43.01 43.40 42.94 43.20 1,902,362 +0.08(+0.19%)
Jan 16, 2013 43.16 43.28 43.07 43.12 1,566,620 -0.04(-0.09%)
Jan 15, 2013 43.11 43.22 42.98 43.16 2,187,538 -0.08(-0.19%)
Jan 14, 2013 43.24 43.38 43.14 43.24 2,047,002 +0.00(+0.00%)
Jan 11, 2013 43.34 43.59 43.05 43.24 2,849,547 -0.31(-0.71%)
Jan 10, 2013 43.25 43.55 43.12 43.55 2,070,993 +0.39(+0.90%)
Jan 09, 2013 43.10 43.28 42.92 43.16 2,064,757 +0.01(+0.02%)
Jan 08, 2013 43.27 43.40 43.11 43.15 2,517,873 -0.22(-0.51%)
Jan 07, 2013 43.43 43.52 43.17 43.37 2,361,494 -0.18(-0.41%)
Jan 04, 2013 43.64 43.72 43.48 43.55 2,679,258 -0.07(-0.16%)
Jan 03, 2013 43.65 43.86 43.53 43.62 2,355,247 -0.03(-0.07%)
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.