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 (%)
Aug 29, 2008 22.60 22.81 22.25 22.25 0 -0.47(-2.06%)
Aug 28, 2008 22.49 22.72 22.42 22.71 4,136,798 +0.32(+1.42%)
Aug 27, 2008 22.17 22.42 22.17 22.40 1,690,283 +0.19(+0.85%)
Aug 26, 2008 21.91 22.28 21.88 22.21 1,687,016 +0.21(+0.96%)
Aug 25, 2008 22.15 22.17 21.80 22.00 2,042,052 -0.21(-0.92%)
Aug 22, 2008 22.01 22.26 22.00 22.20 0 +0.21(+0.93%)
Aug 21, 2008 21.79 22.15 21.79 22.00 2,753,398 -0.10(-0.46%)
Aug 20, 2008 21.89 22.23 21.77 22.10 3,518,993 +0.20(+0.91%)
Aug 19, 2008 21.99 22.13 21.85 21.90 2,969,161 -0.20(-0.90%)
Aug 18, 2008 22.07 22.31 21.99 22.10 2,424,957 +0.15(+0.68%)
Aug 15, 2008 21.73 22.00 21.73 21.95 0 +0.22(+1.02%)
Aug 14, 2008 21.68 21.91 21.49 21.73 2,984,743 -0.09(-0.42%)
Aug 13, 2008 21.73 21.97 21.59 21.82 2,812,171 +0.07(+0.31%)
Aug 12, 2008 22.54 22.54 21.62 21.75 5,841,139 -0.73(-3.24%)
Aug 11, 2008 21.77 22.85 21.66 22.48 6,239,456 +0.20(+0.90%)
Aug 08, 2008 21.84 22.29 21.74 22.28 4,155,248 +0.47(+2.17%)
Aug 07, 2008 22.15 22.17 21.72 21.81 5,286,188 -0.34(-1.54%)
Aug 06, 2008 22.60 22.60 22.14 22.15 5,967,911 -0.64(-2.80%)
Aug 05, 2008 22.45 22.85 22.20 22.79 6,114,357 +0.53(+2.38%)
Aug 04, 2008 22.12 22.40 21.97 22.26 4,761,989 +0.17(+0.75%)
Aug 01, 2008 22.61 22.70 22.09 22.09 4,249,184 -0.42(-1.85%)
Jul 31, 2008 23.16 23.17 22.51 22.51 3,986,374 -0.37(-1.62%)
Jul 30, 2008 22.44 22.93 22.33 22.88 4,855,937 +0.42(+1.88%)
Jul 29, 2008 22.46 22.60 22.34 22.46 3,051,759 +0.01(+0.05%)
Jul 28, 2008 22.48 22.60 22.34 22.45 3,827,726 -0.15(-0.68%)
Jul 25, 2008 22.82 22.94 22.53 22.60 5,537,818 -0.17(-0.75%)
Jul 24, 2008 22.68 22.87 22.54 22.77 4,323,505 +0.09(+0.40%)
Jul 23, 2008 22.82 22.84 22.39 22.68 5,583,016 -0.13(-0.57%)
Jul 22, 2008 22.63 23.05 22.59 22.81 5,066,093 +0.07(+0.30%)
Jul 21, 2008 22.44 22.98 22.40 22.74 4,083,389 +0.25(+1.11%)
Jul 18, 2008 22.22 22.60 21.91 22.49 5,026,654 +0.32(+1.47%)
Jul 17, 2008 22.29 22.29 21.76 22.17 3,777,062 -0.01(-0.03%)
Jul 16, 2008 22.65 22.78 22.06 22.17 4,759,153 -0.48(-2.11%)
Jul 15, 2008 22.29 22.77 22.24 22.65 4,606,809 +0.07(+0.30%)
Jul 14, 2008 23.09 23.09 22.55 22.58 3,408,464 -0.28(-1.22%)
Jul 11, 2008 23.04 23.23 22.70 22.86 3,532,049 -0.39(-1.69%)
Jul 10, 2008 23.26 23.41 23.14 23.26 4,255,522 -0.08(-0.34%)
Jul 09, 2008 23.45 23.49 23.19 23.34 5,770,177 -0.11(-0.49%)
Jul 08, 2008 22.59 23.52 22.59 23.45 8,764,085 +0.80(+3.55%)
Jul 07, 2008 22.60 22.84 22.34 22.65 6,168,728 +0.10(+0.45%)
Jul 04, 2008 22.88 23.10 22.51 22.54 2,549,854 +0.00(+0.00%)
Jul 03, 2008 22.88 23.10 22.51 22.54 2,549,854 -0.19(-0.85%)
Jul 02, 2008 22.97 23.13 22.74 22.74 4,758,258 -0.21(-0.89%)
Jul 01, 2008 22.75 23.08 22.54 22.94 4,927,713 +0.02(+0.07%)
Jun 30, 2008 22.63 23.01 22.49 22.93 5,584,613 +0.37(+1.64%)
Jun 27, 2008 22.87 23.03 22.53 22.56 4,790,864 -0.32(-1.42%)
Jun 26, 2008 23.31 23.34 22.87 22.88 4,791,073 -0.62(-2.64%)
Jun 25, 2008 23.51 23.67 23.44 23.50 4,607,113 +0.13(+0.56%)
Jun 24, 2008 23.55 23.58 23.36 23.37 2,985,736 -0.21(-0.87%)
Jun 23, 2008 23.61 23.99 23.53 23.58 3,559,696 +0.02(+0.07%)
Jun 20, 2008 23.96 24.03 23.39 23.56 4,280,500 -0.47(-1.95%)
Jun 19, 2008 23.93 24.05 23.68 24.03 3,111,674 +0.13(+0.52%)
Jun 18, 2008 24.26 24.26 23.80 23.90 4,057,424 -0.38(-1.57%)
Jun 17, 2008 24.56 24.72 24.00 24.28 2,496,507 -0.21(-0.84%)
Jun 16, 2008 24.27 24.55 23.98 24.49 3,276,820 +0.10(+0.42%)
Jun 13, 2008 24.07 24.42 23.87 24.38 5,439,062 +0.47(+1.98%)
Jun 12, 2008 24.00 24.08 23.83 23.91 3,479,102 -0.03(-0.12%)
Jun 11, 2008 24.04 24.25 23.92 23.94 3,512,869 -0.30(-1.25%)
Jun 10, 2008 24.11 24.36 23.92 24.24 4,335,683 -0.15(-0.63%)
Jun 09, 2008 23.93 24.46 23.93 24.40 3,268,216 +0.48(+2.03%)
Jun 06, 2008 24.49 24.57 23.89 23.91 4,280,916 -0.74(-2.98%)
Jun 05, 2008 24.85 24.93 24.23 24.65 3,919,855 +0.13(+0.53%)
Jun 04, 2008 24.08 24.65 23.92 24.52 5,708,560 +0.42(+1.73%)
Jun 03, 2008 24.05 24.23 23.85 24.10 5,759,692 +0.12(+0.50%)
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.