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 (%)
Apr 30, 2008 44.58 45.44 44.53 44.63 2,979,100 -0.04(-0.09%)
Apr 29, 2008 44.96 44.99 44.15 44.67 4,103,902 +0.64(+1.45%)
Apr 28, 2008 44.15 44.57 43.91 44.03 2,088,518 -0.25(-0.56%)
Apr 25, 2008 44.35 44.65 43.92 44.28 2,009,961 +0.38(+0.87%)
Apr 24, 2008 45.50 45.95 43.83 43.90 3,821,475 -0.75(-1.68%)
Apr 23, 2008 43.80 44.81 43.80 44.65 3,499,755 +0.64(+1.45%)
Apr 22, 2008 44.27 44.32 43.68 44.01 3,465,652 -0.36(-0.81%)
Apr 21, 2008 44.51 44.75 43.88 44.37 2,790,279 -0.30(-0.67%)
Apr 18, 2008 44.80 45.08 44.44 44.67 2,181,049 +0.28(+0.63%)
Apr 17, 2008 44.75 44.86 44.11 44.39 3,819,208 -0.32(-0.72%)
Apr 16, 2008 44.30 44.77 43.52 44.71 7,536,307 +0.86(+1.96%)
Apr 15, 2008 43.75 44.13 43.43 43.85 2,472,713 +0.18(+0.41%)
Apr 14, 2008 44.07 44.24 43.55 43.67 2,135,325 -0.50(-1.13%)
Apr 11, 2008 43.06 44.46 43.06 44.17 3,195,233 +0.69(+1.59%)
Apr 10, 2008 43.03 43.89 42.55 43.48 3,720,681 +0.60(+1.40%)
Apr 09, 2008 43.17 43.29 42.73 42.88 1,633,086 -0.19(-0.44%)
Apr 08, 2008 42.85 43.39 42.70 43.07 1,805,372 +0.22(+0.51%)
Apr 07, 2008 43.13 43.50 42.54 42.85 1,504,664 -0.05(-0.12%)
Apr 04, 2008 42.67 43.55 42.56 42.90 1,598,902 +0.18(+0.42%)
Apr 03, 2008 43.06 43.39 42.58 42.72 1,606,374 -0.51(-1.18%)
Apr 02, 2008 42.69 43.67 42.69 43.23 5,700,461 +0.56(+1.31%)
Apr 01, 2008 41.62 42.68 41.62 42.67 1,861,951 +1.04(+2.50%)
Mar 31, 2008 41.02 41.74 40.81 41.63 1,808,002 +0.66(+1.61%)
Mar 28, 2008 41.55 41.87 40.85 40.97 1,339,900 -0.34(-0.82%)
Mar 27, 2008 41.81 41.98 41.30 41.31 2,292,339 -0.16(-0.39%)
Mar 26, 2008 41.20 41.76 40.51 41.47 4,088,923 +1.22(+3.03%)
Mar 25, 2008 40.26 40.69 40.18 40.25 1,940,114 -0.08(-0.20%)
Mar 24, 2008 41.08 41.15 39.87 40.33 1,873,867 -0.50(-1.22%)
Mar 21, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.00(+0.00%)
Mar 20, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.56(+1.39%)
Mar 19, 2008 40.98 41.31 40.06 40.27 3,329,671 -0.34(-0.84%)
Mar 18, 2008 41.23 41.23 40.00 40.61 3,281,413 +0.13(+0.32%)
Mar 17, 2008 39.35 40.88 39.35 40.48 2,797,462 +0.25(+0.62%)
Mar 14, 2008 40.63 40.90 39.45 40.23 3,371,978 -0.39(-0.96%)
Mar 13, 2008 40.47 40.76 40.00 40.62 2,763,381 -0.35(-0.85%)
Mar 12, 2008 42.03 42.27 40.92 40.97 1,893,641 -0.89(-2.13%)
Mar 11, 2008 41.12 41.90 40.66 41.86 2,446,310 +1.57(+3.90%)
Mar 10, 2008 40.59 40.76 39.83 40.29 2,343,470 -0.35(-0.86%)
Mar 07, 2008 40.84 40.97 40.28 40.64 3,170,302 -0.56(-1.36%)
Mar 06, 2008 41.77 41.82 41.12 41.20 2,515,530 -0.69(-1.65%)
Mar 05, 2008 42.22 42.50 41.36 41.89 2,511,137 -0.33(-0.78%)
Mar 04, 2008 41.12 42.30 41.01 42.22 3,514,518 +1.02(+2.48%)
Mar 03, 2008 41.06 41.50 40.68 41.20 3,574,680 +0.28(+0.68%)
Feb 29, 2008 41.66 41.90 40.75 40.92 3,364,417 -1.11(-2.64%)
Feb 28, 2008 42.26 42.26 41.47 42.03 1,646,330 -0.27(-0.64%)
Feb 27, 2008 42.70 42.90 42.11 42.30 1,761,082 -0.58(-1.35%)
Feb 26, 2008 42.73 42.88 42.00 42.88 2,521,865 +0.03(+0.07%)
Feb 25, 2008 42.24 42.99 41.99 42.85 3,245,421 +0.55(+1.30%)
Feb 22, 2008 41.71 42.30 41.30 42.30 2,082,302 +0.82(+1.98%)
Feb 21, 2008 42.26 42.50 41.40 41.48 2,486,496 -0.77(-1.82%)
Feb 20, 2008 42.37 42.48 41.86 42.25 3,459,293 -0.41(-0.96%)
Feb 19, 2008 43.51 43.51 42.45 42.66 3,461,637 -0.44(-1.02%)
Feb 18, 2008 42.95 43.23 42.55 43.10 0 +0.00(+0.00%)
Feb 15, 2008 42.95 43.23 42.55 43.10 11,887,318 +0.06(+0.14%)
Feb 14, 2008 43.98 44.37 42.81 43.04 3,625,544 -0.82(-1.87%)
Feb 13, 2008 44.30 44.55 43.60 43.86 2,681,496 -0.03(-0.07%)
Feb 12, 2008 43.78 44.22 43.49 43.89 3,772,738 +0.46(+1.06%)
Feb 11, 2008 43.13 43.64 42.76 43.43 3,886,815 +0.27(+0.63%)
Feb 08, 2008 43.37 43.57 42.94 43.16 2,836,471 -0.52(-1.19%)
Feb 07, 2008 43.23 43.73 43.05 43.68 2,943,465 +0.03(+0.07%)
Feb 06, 2008 43.37 44.14 43.25 43.65 3,632,714 +0.24(+0.55%)
Feb 05, 2008 44.21 44.77 43.31 43.41 3,719,658 -1.49(-3.32%)
Feb 04, 2008 43.83 45.08 43.74 44.90 6,210,536 +0.94(+2.14%)
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.