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 (%)
Sep 30, 2002 15.99 16.37 15.65 16.07 3,294,651 -0.06(-0.35%)
Sep 27, 2002 16.25 16.55 16.04 16.13 4,703,832 -0.17(-1.04%)
Sep 26, 2002 15.62 16.36 15.54 16.30 4,450,875 +1.04(+6.84%)
Sep 25, 2002 15.19 15.86 14.99 15.25 5,705,195 +0.27(+1.77%)
Sep 24, 2002 14.52 15.12 14.41 14.99 6,652,986 -0.02(-0.11%)
Sep 23, 2002 15.36 15.59 14.60 15.01 7,803,355 -0.71(-4.52%)
Sep 20, 2002 16.49 15.89 15.27 15.72 8,754,517 -0.77(-4.68%)
Sep 19, 2002 16.40 16.91 16.33 16.49 4,839,003 -0.12(-0.71%)
Sep 18, 2002 15.78 16.82 15.71 16.61 6,404,286 +0.82(+5.21%)
Sep 17, 2002 16.57 16.74 15.64 15.78 5,335,515 -0.78(-4.73%)
Sep 16, 2002 16.21 16.59 16.13 16.57 3,619,096 -0.01(-0.03%)
Sep 13, 2002 16.32 16.75 16.09 16.57 4,757,581 +0.08(+0.48%)
Sep 12, 2002 16.91 16.93 16.35 16.49 4,758,468 -0.42(-2.47%)
Sep 11, 2002 17.33 17.48 16.79 16.91 5,602,309 -0.42(-2.44%)
Sep 10, 2002 18.21 18.21 17.14 17.33 6,393,288 -0.91(-5.00%)
Sep 09, 2002 18.43 18.44 18.10 18.25 3,105,022 -0.26(-1.40%)
Sep 06, 2002 18.66 18.74 18.33 18.51 2,980,849 +0.03(+0.15%)
Sep 05, 2002 17.93 18.54 17.76 18.48 3,197,974 +0.43(+2.37%)
Sep 04, 2002 18.24 18.29 17.90 18.05 4,636,601 -0.20(-1.11%)
Sep 03, 2002 18.74 18.97 18.14 18.25 4,325,283 -0.97(-5.04%)
Aug 30, 2002 19.17 19.59 18.63 19.22 4,941,888 -0.47(-2.38%)
Aug 29, 2002 20.35 20.36 19.55 19.69 3,364,543 -0.76(-3.72%)
Aug 28, 2002 20.48 20.63 20.23 20.45 3,351,238 -0.08(-0.38%)
Aug 27, 2002 20.52 20.74 20.41 20.53 4,387,724 +0.03(+0.16%)
Aug 26, 2002 19.84 20.50 19.84 20.50 2,808,427 +0.67(+3.38%)
Aug 23, 2002 20.16 20.16 19.60 19.83 2,564,694 -0.33(-1.65%)
Aug 22, 2002 19.45 20.28 19.45 20.16 3,015,618 +0.78(+4.01%)
Aug 21, 2002 19.11 19.55 18.86 19.38 2,810,024 +0.62(+3.31%)
Aug 20, 2002 18.41 18.94 18.36 18.76 2,241,668 +0.64(+3.55%)
Aug 16, 2002 18.35 18.35 17.99 18.12 2,727,005 -0.32(-1.71%)
Aug 15, 2002 18.60 18.85 18.23 18.43 1,674,022 -0.11(-0.61%)
Aug 14, 2002 18.16 18.49 17.94 18.55 2,411,252 +0.51(+2.81%)
Aug 13, 2002 18.54 18.59 17.98 18.04 2,376,129 -0.56(-3.03%)
Aug 12, 2002 18.21 18.63 18.05 18.60 2,507,752 +0.79(+4.46%)
Aug 07, 2002 18.07 18.12 17.53 17.81 3,732,803 -0.34(-1.89%)
Aug 06, 2002 18.04 18.29 17.79 18.15 6,158,602 +0.56(+3.21%)
Aug 05, 2002 17.62 18.04 17.41 17.59 4,385,595 +0.08(+0.45%)
Aug 02, 2002 18.18 18.19 17.22 17.51 4,413,800 -0.76(-4.17%)
Aug 01, 2002 18.60 18.95 17.98 18.27 4,883,882 -0.28(-1.52%)
Jul 31, 2002 18.91 19.46 17.90 18.55 2,447,972 -0.25(-1.35%)
Jul 30, 2002 17.38 18.95 17.29 18.81 5,959,571 +1.52(+8.77%)
Jul 29, 2002 16.91 17.35 16.64 17.29 5,124,422 +0.77(+4.68%)
Jul 26, 2002 17.33 17.33 16.35 16.52 7,397,843 -0.11(-0.68%)
Jul 25, 2002 15.45 16.83 15.11 16.63 8,389,982 +1.80(+12.12%)
Jul 24, 2002 13.25 14.95 13.18 14.83 8,905,120 +1.58(+11.91%)
Jul 23, 2002 14.80 15.10 12.82 13.25 12,585,416 -1.42(-9.65%)
Jul 22, 2002 15.78 15.84 14.66 14.67 9,894,775 -1.29(-8.06%)
Jul 19, 2002 17.03 17.17 15.87 15.95 12,177,421 -3.47(-17.85%)
Jul 17, 2002 20.35 20.53 19.36 19.42 4,735,939 -0.60(-2.98%)
Jul 12, 2002 20.93 20.94 19.83 20.02 4,036,138 -0.86(-4.13%)
Jul 11, 2002 19.87 21.03 19.73 20.88 4,700,107 +1.00(+5.02%)
Jul 10, 2002 20.97 21.08 19.48 19.88 3,033,357 -0.95(-4.55%)
Jul 09, 2002 21.93 21.97 20.83 20.83 3,356,028 -1.00(-4.60%)
Jul 08, 2002 21.96 22.05 21.70 21.83 2,125,123 -0.08(-0.39%)
Jul 05, 2002 21.55 21.99 21.28 21.92 1,048,193 +0.37(+1.70%)
Jul 04, 2002 21.69 21.93 21.40 21.55 2,979,785 +0.00(+0.00%)
Jul 03, 2002 21.69 21.93 21.40 21.55 2,979,785 -0.14(-0.65%)
Jul 02, 2002 22.18 22.19 21.54 21.69 4,279,871 -0.63(-2.80%)
Jul 01, 2002 22.55 22.76 22.27 22.32 2,715,298 -0.24(-1.07%)
Jun 28, 2002 22.32 22.69 22.29 22.56 2,893,574 +0.24(+1.06%)
Jun 27, 2002 22.58 22.80 21.99 22.32 3,762,427 -0.25(-1.12%)
Jun 26, 2002 22.55 22.76 22.41 22.58 3,204,005 -0.26(-1.16%)
Jun 25, 2002 23.06 23.31 22.84 22.84 2,230,493 -0.36(-1.53%)
Jun 21, 2002 22.72 23.31 22.55 23.20 5,129,389 +0.34(+1.48%)
Jun 20, 2002 23.58 23.69 22.80 22.86 5,362,301 -0.72(-3.06%)
Jun 19, 2002 23.78 23.97 23.48 23.58 2,790,511 -0.20(-0.83%)
Jun 18, 2002 23.54 24.05 23.49 23.78 3,315,760 +0.32(+1.35%)
Jun 17, 2002 23.33 23.51 23.03 23.46 2,428,104 +0.25(+1.09%)
Jun 14, 2002 23.14 23.35 22.73 23.21 2,433,426 +0.06(+0.24%)
Jun 12, 2002 23.11 23.32 23.06 23.15 2,828,295 +0.08(+0.37%)
Jun 11, 2002 23.33 23.34 23.00 23.07 3,561,090 -0.02(-0.07%)
Jun 10, 2002 22.77 23.15 22.71 23.08 3,620,515 +0.43(+1.89%)
Jun 07, 2002 22.73 22.90 22.15 22.66 6,724,828 -0.07(-0.32%)
Jun 06, 2002 23.03 23.59 22.73 22.73 17,310,712 -0.33(-1.42%)
Jun 05, 2002 23.51 23.51 23.04 23.06 6,108,400 -1.03(-4.28%)
May 31, 2002 24.10 24.16 23.76 24.09 4,257,520 -1.28(-5.04%)
May 28, 2002 25.23 25.45 25.16 25.37 1,911,547 +0.07(+0.27%)
May 27, 2002 25.59 25.62 25.10 25.30 1,589,762 +0.00(+0.00%)
May 24, 2002 25.59 25.62 25.10 25.30 1,589,762 -0.12(-0.49%)
May 23, 2002 25.54 25.61 25.09 25.42 2,147,475 +0.01(+0.04%)
May 22, 2002 25.00 25.50 24.98 25.41 2,454,713 +0.55(+2.22%)
May 21, 2002 24.80 25.14 24.69 24.86 1,205,537 +0.06(+0.25%)
May 20, 2002 24.18 24.85 24.18 24.80 2,304,464 +0.59(+2.42%)
May 17, 2002 24.64 24.64 23.59 24.21 5,355,205 -0.48(-1.94%)
May 16, 2002 25.20 25.26 24.54 24.69 2,635,473 -0.60(-2.36%)
May 15, 2002 25.71 25.76 25.25 25.29 1,401,552 -0.48(-1.86%)
May 14, 2002 25.42 25.81 25.23 25.77 1,724,578 +0.29(+1.15%)
May 13, 2002 25.54 25.68 25.07 25.48 2,101,353 +0.07(+0.29%)
May 10, 2002 25.88 26.11 25.30 25.40 1,408,293 -0.43(-1.66%)
May 09, 2002 25.85 26.06 25.74 25.83 2,059,312 -0.08(-0.30%)
May 08, 2002 25.84 25.94 25.57 25.91 2,143,395 -0.23(-0.86%)
May 07, 2002 26.21 26.38 26.11 26.13 2,319,365 +0.03(+0.11%)
May 06, 2002 25.93 26.25 25.87 26.11 1,848,219 +0.25(+0.98%)
May 03, 2002 25.76 25.90 25.55 25.85 2,465,179 +0.07(+0.26%)
May 02, 2002 25.68 25.82 25.55 25.79 2,366,550 +0.03(+0.13%)
May 01, 2002 25.84 25.84 25.65 25.75 1,818,240 -0.07(-0.26%)
Apr 30, 2002 25.79 25.95 25.71 25.82 2,004,499 -0.02(-0.07%)
Apr 29, 2002 26.02 26.02 25.61 25.84 1,282,524 -0.08(-0.30%)
Apr 26, 2002 25.99 26.03 25.65 25.91 1,391,619 -0.19(-0.71%)
Apr 25, 2002 26.66 26.70 26.10 26.10 2,467,840 -0.78(-2.89%)
Apr 24, 2002 27.16 27.31 26.83 26.88 1,396,763 -0.20(-0.73%)
Apr 23, 2002 27.00 27.26 26.95 27.08 1,945,251 +0.03(+0.10%)
Apr 22, 2002 27.06 27.20 26.96 27.05 1,139,194 +0.06(+0.23%)
Apr 19, 2002 27.03 27.03 26.82 26.99 1,156,933 +0.00(+0.00%)
Apr 18, 2002 26.99 27.03 26.78 26.99 1,595,439 +0.01(+0.04%)
Apr 17, 2002 26.97 27.01 26.82 26.97 390,256 +0.08(+0.31%)
Apr 16, 2002 26.64 26.92 26.63 26.89 2,215,415 +0.24(+0.89%)
Apr 15, 2002 27.00 27.00 26.61 26.65 1,713,225 -0.34(-1.27%)
Apr 12, 2002 27.01 27.05 26.78 27.00 248,345 -0.01(-0.02%)
Apr 11, 2002 27.15 27.51 26.95 27.00 585,384 -0.09(-0.33%)
Apr 10, 2002 26.61 27.14 26.57 27.09 1,464,348 +0.38(+1.44%)
Apr 09, 2002 26.74 26.77 26.44 26.71 1,808,129 +0.15(+0.55%)
Apr 08, 2002 26.39 26.64 26.31 26.56 1,062,207 +0.17(+0.64%)
Apr 05, 2002 26.64 26.86 26.36 26.39 1,625,773 -0.19(-0.70%)
Apr 04, 2002 26.03 26.63 25.96 26.58 2,496,754 +0.55(+2.10%)
Apr 03, 2002 25.96 26.07 25.71 26.03 1,286,249 -0.01(-0.04%)
Apr 02, 2002 25.57 26.04 25.54 26.04 1,408,825 +0.30(+1.16%)
Apr 01, 2002 25.98 25.98 25.67 25.75 1,154,094 -0.24(-0.91%)
Mar 29, 2002 25.82 26.37 25.75 25.98 1,201,635 +0.00(+0.00%)
Mar 28, 2002 25.82 26.37 25.75 25.98 1,197,023 +0.05(+0.20%)
Mar 27, 2002 25.55 26.07 25.42 25.93 1,353,657 +0.41(+1.61%)
Mar 26, 2002 25.85 25.93 25.45 25.52 1,782,585 -0.39(-1.50%)
Mar 25, 2002 25.88 26.14 25.69 25.91 141,911 -0.11(-0.43%)
Mar 22, 2002 26.16 26.54 25.99 26.02 1,466,300 -0.10(-0.39%)
Mar 21, 2002 25.48 26.18 25.48 26.12 1,552,333 +0.59(+2.30%)
Mar 20, 2002 25.50 25.69 25.16 25.54 893,155 +0.06(+0.24%)
Mar 19, 2002 25.45 25.69 25.45 25.48 1,059,901 +0.10(+0.40%)
Mar 18, 2002 25.14 25.41 24.91 25.37 1,435,256 +0.14(+0.54%)
Mar 15, 2002 25.33 25.45 25.14 25.24 1,852,299 -0.09(-0.36%)
Mar 14, 2002 25.35 25.41 25.17 25.33 2,387,127 -0.02(-0.07%)
Mar 13, 2002 25.25 25.54 25.11 25.35 1,513,485 +0.10(+0.38%)
Mar 12, 2002 25.21 25.50 25.15 25.25 1,399,601 -0.10(-0.40%)
Mar 11, 2002 25.59 25.59 25.26 25.35 2,005,918 -0.24(-0.93%)
Mar 08, 2002 25.65 25.70 25.41 25.59 1,452,641 +0.04(+0.15%)
Mar 07, 2002 25.50 25.63 25.38 25.55 2,495,335 +0.04(+0.15%)
Mar 06, 2002 25.31 25.54 25.05 25.51 1,512,953 +0.28(+1.12%)
Mar 05, 2002 25.00 25.31 24.86 25.23 1,731,851 +0.27(+1.08%)
Mar 04, 2002 24.95 25.37 24.82 24.96 2,208,851 +0.08(+0.34%)
Mar 01, 2002 24.72 24.87 24.62 24.87 1,777,618 +0.15(+0.62%)
Feb 28, 2002 24.49 24.73 24.47 24.72 1,864,006 +0.24(+0.97%)
Feb 27, 2002 24.30 24.66 24.20 24.48 2,001,306 +0.29(+1.21%)
Feb 26, 2002 24.17 24.30 24.04 24.19 3,041,694 +0.17(+0.70%)
Feb 25, 2002 23.89 24.06 23.68 24.02 2,426,153 +0.38(+1.60%)
Feb 22, 2002 23.28 23.72 23.13 23.64 1,831,722 +0.27(+1.16%)
Feb 21, 2002 23.27 23.65 23.27 23.37 1,604,663 -0.07(-0.31%)
Feb 20, 2002 23.43 23.62 23.10 23.45 1,288,201 -0.10(-0.41%)
Feb 19, 2002 23.73 23.73 23.46 23.54 1,409,003 -0.18(-0.76%)
Feb 18, 2002 23.56 23.79 23.54 23.72 1,823,916 +0.00(+0.00%)
Feb 15, 2002 23.56 23.79 23.54 23.72 1,823,916 +0.03(+0.12%)
Feb 14, 2002 23.68 23.79 23.56 23.69 1,188,508 +0.03(+0.12%)
Feb 13, 2002 23.68 23.76 23.29 23.67 1,417,695 +0.27(+1.13%)
Feb 12, 2002 23.08 23.93 22.99 23.40 2,583,143 +0.28(+1.19%)
Feb 11, 2002 22.78 23.14 22.38 23.12 1,215,294 +0.40(+1.76%)
Feb 08, 2002 22.66 22.84 22.45 22.72 1,280,928 +0.17(+0.77%)
Feb 07, 2002 22.79 22.88 22.55 22.55 2,915,038 -0.24(-1.04%)
Feb 06, 2002 23.06 23.21 22.55 22.79 2,076,696 -0.55(-2.37%)
Feb 05, 2002 23.45 23.55 23.27 23.34 4,625,958 -0.11(-0.46%)
Feb 04, 2002 23.68 23.68 23.37 23.45 1,696,906 -0.12(-0.53%)
Feb 01, 2002 23.56 23.78 23.38 23.57 2,096,741 +0.04(+0.17%)
Jan 31, 2002 23.34 23.62 23.11 23.53 1,536,368 +0.29(+1.26%)
Jan 30, 2002 23.23 23.29 22.72 23.24 2,279,275 +0.05(+0.19%)
Jan 29, 2002 23.90 23.90 23.15 23.19 1,891,679 -0.42(-1.79%)
Jan 28, 2002 23.51 23.65 23.31 23.61 1,202,344 +0.19(+0.82%)
Jan 25, 2002 23.38 23.45 23.20 23.42 2,172,486 +0.05(+0.19%)
Jan 24, 2002 23.73 23.76 23.28 23.38 1,811,854 -0.28(-1.17%)
Jan 23, 2002 23.68 23.69 23.45 23.65 2,134,170 -0.08(-0.36%)
Jan 22, 2002 24.13 24.13 23.70 23.74 2,521,589 -0.50(-2.07%)
Jan 21, 2002 24.37 24.52 24.16 24.24 1,628,079 +0.00(+0.00%)
Jan 18, 2002 24.37 24.52 24.16 24.24 1,628,079 -0.24(-0.99%)
Jan 17, 2002 24.97 24.97 24.27 24.48 2,530,458 -0.52(-2.07%)
Jan 16, 2002 25.13 25.14 24.92 25.00 1,230,727 -0.12(-0.47%)
Jan 15, 2002 25.13 25.15 24.82 25.12 1,950,218 +0.04(+0.16%)
Jan 14, 2002 24.80 25.09 24.76 25.08 1,280,041 +0.35(+1.41%)
Jan 11, 2002 24.95 25.00 24.72 24.73 1,890,792 -0.22(-0.88%)
Jan 10, 2002 24.71 25.03 24.61 24.95 1,616,903 +0.41(+1.68%)
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.