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 (%)
Feb 28, 2007 25.63 25.88 25.50 25.59 5,960,155 -0.04(-0.16%)
Feb 27, 2007 26.30 26.31 25.47 25.63 4,265,551 -0.71(-2.70%)
Feb 26, 2007 26.27 26.65 26.25 26.34 5,665,625 +0.27(+1.03%)
Feb 23, 2007 25.97 26.21 25.92 26.07 3,768,242 +0.13(+0.51%)
Feb 22, 2007 26.02 26.17 25.88 25.94 3,058,955 -0.10(-0.39%)
Feb 21, 2007 26.13 26.14 25.89 26.04 3,377,275 -0.14(-0.52%)
Feb 20, 2007 26.22 26.22 25.99 26.18 2,023,452 +0.03(+0.11%)
Feb 16, 2007 25.97 26.17 25.85 26.15 2,297,726 +0.10(+0.39%)
Feb 15, 2007 26.20 26.20 25.92 26.05 2,588,846 -0.14(-0.52%)
Feb 14, 2007 26.09 26.40 26.07 26.19 3,961,808 +0.10(+0.37%)
Feb 13, 2007 26.12 26.15 25.86 26.09 4,199,232 +0.06(+0.24%)
Feb 12, 2007 25.96 26.17 25.88 26.03 3,143,040 +0.13(+0.48%)
Feb 09, 2007 25.83 26.23 25.78 25.90 4,071,646 +0.09(+0.33%)
Feb 08, 2007 25.65 25.85 25.51 25.82 3,403,245 +0.17(+0.67%)
Feb 07, 2007 25.45 25.65 25.40 25.64 3,250,403 -0.03(-0.11%)
Feb 06, 2007 25.63 25.91 25.55 25.67 3,544,682 +0.22(+0.87%)
Feb 05, 2007 25.13 25.51 25.11 25.45 2,701,504 +0.23(+0.90%)
Feb 02, 2007 24.94 25.27 24.90 25.22 3,673,308 +0.32(+1.28%)
Feb 01, 2007 24.86 24.98 24.78 24.90 5,989,109 +0.10(+0.39%)
Jan 31, 2007 24.87 24.98 24.66 24.81 5,694,479 -0.13(-0.53%)
Jan 30, 2007 24.99 25.02 24.80 24.94 4,361,012 +0.22(+0.90%)
Jan 29, 2007 24.73 24.85 24.53 24.72 5,715,888 +0.06(+0.25%)
Jan 26, 2007 24.50 24.70 24.36 24.65 2,416,350 +0.18(+0.72%)
Jan 25, 2007 24.57 24.65 24.40 24.48 2,216,303 -0.09(-0.37%)
Jan 24, 2007 24.25 24.58 24.22 24.57 2,426,879 +0.28(+1.17%)
Jan 23, 2007 24.09 24.41 24.04 24.28 3,459,399 +0.21(+0.85%)
Jan 22, 2007 23.88 24.08 23.81 24.08 5,947,345 +0.18(+0.74%)
Jan 19, 2007 23.89 23.99 23.82 23.90 2,147,340 +0.01(+0.02%)
Jan 18, 2007 24.03 24.12 23.88 23.89 1,910,794 -0.08(-0.33%)
Jan 17, 2007 23.99 24.01 23.79 23.97 2,960,336 -0.02(-0.10%)
Jan 16, 2007 23.84 24.14 23.84 24.00 2,820,128 +0.14(+0.60%)
Jan 12, 2007 24.02 24.78 23.78 23.85 5,064,157 -0.49(-2.01%)
Jan 11, 2007 24.21 24.49 24.13 24.34 3,542,927 +0.22(+0.92%)
Jan 10, 2007 24.03 24.24 23.93 24.12 2,578,668 -0.05(-0.19%)
Jan 09, 2007 24.05 24.27 23.93 24.17 4,554,390 +0.23(+0.95%)
Jan 08, 2007 23.93 24.04 23.75 23.94 3,306,205 -0.02(-0.07%)
Jan 05, 2007 24.41 24.41 23.93 23.96 2,342,824 -0.46(-1.87%)
Jan 04, 2007 24.40 24.52 24.27 24.41 2,233,676 -0.01(-0.02%)
Jan 03, 2007 24.21 24.56 24.19 24.42 2,936,471 +0.15(+0.63%)
Dec 29, 2006 24.28 24.38 24.18 24.27 1,843,059 -0.06(-0.23%)
Dec 28, 2006 24.39 24.50 24.30 24.32 1,841,129 -0.14(-0.56%)
Dec 27, 2006 24.46 24.58 24.35 24.46 1,278,893 -0.01(-0.02%)
Dec 26, 2006 24.17 24.49 23.81 24.46 906,526 +0.21(+0.87%)
Dec 22, 2006 24.38 24.41 24.23 24.25 838,791 -0.09(-0.37%)
Dec 21, 2006 24.46 24.57 24.28 24.34 2,098,381 -0.04(-0.16%)
Dec 20, 2006 24.42 24.47 24.34 24.38 2,012,045 -0.06(-0.26%)
Dec 19, 2006 23.97 24.49 23.90 24.45 3,800,882 +0.44(+1.83%)
Dec 18, 2006 24.19 24.21 23.87 24.01 1,916,058 -0.18(-0.73%)
Dec 15, 2006 24.27 24.33 24.11 24.19 2,845,923 -0.05(-0.21%)
Dec 14, 2006 24.25 24.35 24.15 24.24 1,619,147 +0.06(+0.24%)
Dec 13, 2006 24.24 24.32 24.10 24.18 1,975,546 -0.05(-0.19%)
Dec 12, 2006 24.00 24.24 23.94 24.23 2,467,414 +0.18(+0.73%)
Dec 11, 2006 23.86 24.05 23.86 24.05 2,267,368 +0.18(+0.74%)
Dec 08, 2006 23.84 23.93 23.73 23.87 2,330,014 +0.11(+0.48%)
Dec 07, 2006 24.09 24.12 23.71 23.76 2,087,852 -0.26(-1.07%)
Dec 06, 2006 24.28 24.28 23.89 24.01 2,700,275 -0.27(-1.10%)
Dec 05, 2006 24.16 24.32 24.03 24.28 2,742,215 +0.19(+0.78%)
Dec 04, 2006 24.00 24.15 23.95 24.09 2,742,741 +0.14(+0.59%)
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.