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 29, 2006 20.98 21.05 20.70 20.73 3,652,953 -0.30(-1.41%)
Sep 28, 2006 21.01 21.10 20.86 21.02 2,464,958 -0.03(-0.14%)
Sep 27, 2006 20.83 21.09 20.79 21.05 2,613,589 +0.13(+0.60%)
Sep 26, 2006 20.88 20.93 20.75 20.93 2,632,189 +0.05(+0.25%)
Sep 25, 2006 20.70 21.03 20.60 20.87 4,288,363 +0.28(+1.36%)
Sep 22, 2006 20.57 20.68 20.57 20.59 1,915,883 -0.03(-0.14%)
Sep 21, 2006 20.76 20.77 20.55 20.62 2,696,590 -0.17(-0.82%)
Sep 20, 2006 20.87 20.91 20.75 20.79 2,463,027 -0.05(-0.25%)
Sep 19, 2006 20.77 20.99 20.69 20.85 3,356,743 +0.14(+0.69%)
Sep 18, 2006 20.84 20.90 20.62 20.70 1,858,150 -0.09(-0.44%)
Sep 15, 2006 20.71 21.03 20.66 20.79 3,094,753 +0.15(+0.75%)
Sep 14, 2006 20.77 20.93 20.56 20.64 2,045,913 -0.13(-0.60%)
Sep 13, 2006 20.57 20.80 20.40 20.77 3,456,591 +0.22(+1.08%)
Sep 12, 2006 20.50 20.58 20.38 20.54 5,351,066 -0.01(-0.03%)
Sep 11, 2006 20.46 20.59 20.38 20.55 2,569,368 +0.09(+0.42%)
Sep 08, 2006 20.42 20.52 20.34 20.46 2,907,516 +0.03(+0.17%)
Sep 07, 2006 20.51 20.52 20.38 20.43 1,364,527 -0.07(-0.36%)
Sep 06, 2006 20.49 20.56 20.31 20.50 2,906,113 -0.09(-0.42%)
Sep 05, 2006 20.90 20.93 20.49 20.59 2,505,844 -0.34(-1.63%)
Sep 01, 2006 20.89 20.99 20.83 20.93 3,383,241 +0.14(+0.68%)
Aug 31, 2006 20.64 20.83 20.59 20.79 2,192,263 +0.21(+1.00%)
Aug 30, 2006 20.76 20.77 20.54 20.58 1,834,109 -0.21(-0.99%)
Aug 29, 2006 20.65 20.82 20.53 20.79 2,497,421 +0.13(+0.61%)
Aug 28, 2006 20.49 20.72 20.45 20.66 1,588,965 +0.19(+0.95%)
Aug 25, 2006 20.51 20.59 20.44 20.47 1,710,046 -0.11(-0.55%)
Aug 24, 2006 20.63 20.63 20.49 20.58 2,135,407 +0.01(+0.03%)
Aug 23, 2006 20.75 20.79 20.49 20.58 1,237,304 -0.22(-1.04%)
Aug 22, 2006 20.89 20.89 20.77 20.79 1,622,657 +0.02(+0.11%)
Aug 21, 2006 20.73 20.89 20.69 20.77 2,438,987 +0.03(+0.14%)
Aug 18, 2006 20.60 20.85 20.54 20.74 2,889,793 +0.17(+0.83%)
Aug 17, 2006 20.63 20.66 20.42 20.57 2,290,180 -0.07(-0.33%)
Aug 16, 2006 20.86 20.91 20.61 20.64 3,001,924 -0.22(-1.04%)
Aug 15, 2006 20.77 20.89 20.73 20.86 2,252,803 +0.19(+0.94%)
Aug 14, 2006 20.81 20.82 20.62 20.66 1,846,042 -0.03(-0.17%)
Aug 11, 2006 20.81 20.83 20.63 20.70 1,756,548 -0.11(-0.52%)
Aug 10, 2006 20.82 20.83 20.63 20.81 2,495,666 +0.03(+0.14%)
Aug 09, 2006 20.85 20.93 20.77 20.78 1,930,448 -0.03(-0.16%)
Aug 08, 2006 20.70 20.93 20.69 20.81 2,610,430 -0.02(-0.11%)
Aug 07, 2006 21.02 21.17 20.80 20.83 4,260,462 -0.26(-1.22%)
Aug 04, 2006 21.16 21.26 20.90 21.09 4,302,226 +0.02(+0.08%)
Aug 03, 2006 20.99 21.14 20.97 21.07 4,811,994 +0.08(+0.38%)
Aug 02, 2006 20.77 21.00 20.72 20.99 3,779,298 +0.25(+1.18%)
Aug 01, 2006 20.58 20.80 20.46 20.75 2,794,157 +0.17(+0.80%)
Jul 31, 2006 20.79 20.79 20.52 20.58 3,317,261 -0.15(-0.71%)
Jul 28, 2006 20.59 20.78 20.52 20.73 3,370,782 +0.28(+1.39%)
Jul 27, 2006 20.58 20.72 20.40 20.45 3,859,667 -0.10(-0.50%)
Jul 26, 2006 20.22 20.57 20.21 20.55 4,113,761 +0.21(+1.04%)
Jul 25, 2006 20.18 20.36 20.16 20.34 3,766,312 +0.10(+0.51%)
Jul 24, 2006 20.13 20.29 20.07 20.24 2,297,726 +0.11(+0.57%)
Jul 21, 2006 20.17 20.25 20.01 20.12 3,611,364 +0.07(+0.37%)
Jul 20, 2006 20.09 20.22 20.00 20.05 3,392,892 -0.09(-0.45%)
Jul 19, 2006 20.00 20.23 19.97 20.14 4,052,343 +0.17(+0.86%)
Jul 18, 2006 19.84 19.97 19.80 19.97 2,459,167 +0.13(+0.63%)
Jul 17, 2006 19.64 19.88 19.62 19.84 3,279,533 +0.14(+0.69%)
Jul 14, 2006 19.75 19.79 19.54 19.71 2,115,578 -0.08(-0.40%)
Jul 13, 2006 19.80 19.98 19.70 19.79 2,907,867 -0.07(-0.37%)
Jul 12, 2006 19.93 19.96 19.83 19.86 2,096,977 -0.07(-0.37%)
Jul 11, 2006 19.84 20.01 19.81 19.93 2,261,226 +0.05(+0.26%)
Jul 10, 2006 19.79 19.94 19.73 19.88 2,335,454 +0.11(+0.58%)
Jul 07, 2006 19.60 19.80 19.57 19.77 3,898,097 +0.17(+0.84%)
Jul 06, 2006 19.67 19.72 19.55 19.60 2,884,880 -0.06(-0.29%)
Jul 05, 2006 19.65 19.76 19.61 19.66 2,412,489 -0.06(-0.29%)
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.