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 (%)
Dec 31, 2013 46.77 46.74 46.74 46.74 1,454,700 +0.10(+0.21%)
Dec 30, 2013 46.58 46.69 46.42 46.64 1,920,853 +0.14(+0.30%)
Dec 27, 2013 46.36 46.53 46.15 46.50 1,657,211 +0.08(+0.17%)
Dec 26, 2013 46.69 46.77 46.34 46.42 1,526,761 -0.17(-0.36%)
Dec 24, 2013 46.35 46.69 46.18 46.59 602,415 +0.18(+0.39%)
Dec 23, 2013 46.95 47.00 46.36 46.41 2,466,476 -0.31(-0.66%)
Dec 20, 2013 46.45 47.09 46.42 46.72 4,407,131 +0.34(+0.73%)
Dec 19, 2013 46.20 46.59 45.56 46.38 4,385,311 -0.13(-0.28%)
Dec 18, 2013 45.92 46.53 45.24 46.51 3,410,553 +0.69(+1.51%)
Dec 17, 2013 46.00 46.02 45.66 45.82 2,334,627 -0.15(-0.33%)
Dec 16, 2013 46.02 46.48 45.73 45.97 3,333,158 +0.17(+0.37%)
Dec 13, 2013 45.89 46.09 45.57 45.80 2,180,027 -0.09(-0.20%)
Dec 12, 2013 45.85 46.26 45.75 45.89 2,805,819 +0.11(+0.24%)
Dec 11, 2013 46.16 46.25 45.72 45.78 2,954,202 -0.38(-0.82%)
Dec 10, 2013 46.84 46.95 46.06 46.16 3,488,401 -0.56(-1.20%)
Dec 09, 2013 46.93 46.99 46.39 46.72 4,209,463 -0.38(-0.81%)
Dec 06, 2013 46.54 47.20 46.51 47.10 3,607,605 +0.62(+1.33%)
Dec 05, 2013 46.72 46.82 46.40 46.48 4,216,595 -0.38(-0.81%)
Dec 04, 2013 46.73 47.14 46.45 46.86 3,559,459 -0.01(-0.02%)
Dec 03, 2013 46.44 46.98 46.36 46.87 3,170,853 +0.24(+0.51%)
Dec 02, 2013 47.21 47.21 46.35 46.63 3,557,566 -0.43(-0.91%)
Nov 29, 2013 47.08 47.51 47.05 47.06 1,519,179 -0.01(-0.02%)
Nov 27, 2013 47.42 47.53 47.01 47.07 3,276,570 -0.37(-0.78%)
Nov 26, 2013 47.62 47.78 47.34 47.44 3,647,503 -0.11(-0.23%)
Nov 25, 2013 47.70 47.86 47.42 47.55 2,935,845 -0.15(-0.31%)
Nov 22, 2013 47.54 47.79 47.32 47.70 2,622,652 +0.07(+0.15%)
Nov 21, 2013 47.61 47.87 47.36 47.63 2,524,186 +0.12(+0.25%)
Nov 20, 2013 48.09 48.26 47.46 47.51 3,390,518 -0.50(-1.04%)
Nov 19, 2013 48.20 48.39 47.84 48.01 3,682,681 -0.31(-0.64%)
Nov 18, 2013 48.24 48.40 48.00 48.32 4,418,472 +0.48(+1.00%)
Nov 15, 2013 47.46 47.85 47.31 47.84 3,113,490 +0.25(+0.53%)
Nov 14, 2013 47.41 47.74 47.27 47.59 3,672,422 +0.27(+0.57%)
Nov 13, 2013 47.17 47.33 46.55 47.32 4,503,684 -0.05(-0.11%)
Nov 12, 2013 47.76 47.85 47.30 47.37 7,700,471 +0.27(+0.57%)
Nov 11, 2013 46.82 47.78 46.55 47.10 5,700,899 +0.85(+1.84%)
Nov 08, 2013 46.09 46.28 45.34 46.25 3,783,588 +0.00(+0.00%)
Nov 07, 2013 46.75 46.88 46.17 46.25 3,239,669 -0.49(-1.05%)
Nov 06, 2013 46.25 46.79 46.05 46.74 3,400,873 +0.17(+0.37%)
Nov 05, 2013 47.19 47.37 46.57 46.57 5,169,263 -0.62(-1.31%)
Nov 04, 2013 47.21 47.27 46.68 47.19 3,914,860 +0.15(+0.32%)
Nov 01, 2013 47.00 47.28 46.87 47.04 2,989,636 +0.20(+0.43%)
Oct 31, 2013 47.16 47.27 46.34 46.84 3,898,675 -0.26(-0.55%)
Oct 30, 2013 47.42 47.58 47.04 47.10 3,836,436 -0.17(-0.36%)
Oct 29, 2013 47.38 47.59 47.15 47.27 3,176,316 -0.03(-0.06%)
Oct 28, 2013 47.23 47.56 47.13 47.30 12,238,540 +0.02(+0.04%)
Oct 25, 2013 46.68 47.30 46.44 47.28 9,816,752 +0.56(+1.20%)
Oct 24, 2013 46.52 46.80 46.16 46.72 8,961,896 +0.20(+0.43%)
Oct 23, 2013 46.00 47.01 45.42 46.52 6,063,639 +1.28(+2.83%)
Oct 22, 2013 44.71 45.51 44.50 45.24 3,655,069 +0.60(+1.34%)
Oct 21, 2013 44.84 44.88 44.38 44.64 2,406,815 -0.18(-0.40%)
Oct 18, 2013 44.62 44.93 44.44 44.82 2,688,619 +0.19(+0.43%)
Oct 17, 2013 43.73 44.75 43.54 44.63 3,592,336 +0.86(+1.96%)
Oct 16, 2013 43.55 43.77 43.29 43.77 2,531,174 +0.29(+0.67%)
Oct 15, 2013 43.86 44.01 43.42 43.48 2,292,295 -0.59(-1.34%)
Oct 14, 2013 44.17 44.21 43.37 44.07 2,827,392 -0.20(-0.45%)
Oct 11, 2013 44.07 44.36 43.98 44.27 1,891,461 +0.13(+0.29%)
Oct 10, 2013 43.76 44.20 43.26 44.14 2,660,645 +0.46(+1.05%)
Oct 09, 2013 43.53 44.41 43.46 43.68 3,544,102 +0.19(+0.44%)
Oct 08, 2013 43.03 43.93 43.01 43.49 2,698,602 +0.35(+0.81%)
Oct 07, 2013 43.08 43.57 43.02 43.14 1,761,537 -0.20(-0.46%)
Oct 04, 2013 43.39 43.61 43.20 43.34 1,707,820 +0.01(+0.02%)
Oct 03, 2013 43.60 43.65 43.19 43.33 3,107,962 -0.55(-1.25%)
Oct 02, 2013 43.62 43.88 43.44 43.88 2,352,427 +0.16(+0.37%)
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.