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 (%)
Jan 31, 2013 29.70 29.87 29.68 29.84 3,683,265 +0.12(+0.40%)
Jan 30, 2013 29.65 29.82 29.58 29.72 4,581,802 +0.06(+0.20%)
Jan 29, 2013 29.33 29.73 29.31 29.66 13,554,587 +0.35(+1.19%)
Jan 28, 2013 29.33 29.34 29.10 29.31 11,218,868 +0.02(+0.07%)
Jan 25, 2013 29.18 29.30 29.08 29.29 10,541,017 +0.18(+0.61%)
Jan 24, 2013 29.14 29.24 29.02 29.12 3,451,609 +0.06(+0.20%)
Jan 23, 2013 28.93 29.14 28.71 29.06 5,358,429 +0.05(+0.18%)
Jan 22, 2013 28.58 29.00 28.53 29.00 3,483,507 +0.34(+1.17%)
Jan 18, 2013 28.48 28.67 28.35 28.67 3,561,029 +0.20(+0.72%)
Jan 17, 2013 28.34 28.60 28.29 28.46 2,887,171 +0.05(+0.19%)
Jan 16, 2013 28.44 28.52 28.38 28.41 2,377,623 -0.03(-0.09%)
Jan 15, 2013 28.41 28.48 28.32 28.44 3,319,976 -0.05(-0.18%)
Jan 14, 2013 28.49 28.58 28.43 28.49 3,106,688 +0.00(+0.00%)
Jan 11, 2013 28.56 28.72 28.37 28.49 4,324,692 -0.20(-0.71%)
Jan 10, 2013 28.50 28.70 28.41 28.70 3,143,098 +0.26(+0.90%)
Jan 09, 2013 28.40 28.52 28.28 28.44 3,133,634 +0.01(+0.02%)
Jan 08, 2013 28.51 28.60 28.41 28.43 3,821,318 -0.14(-0.51%)
Jan 07, 2013 28.62 28.68 28.44 28.58 3,583,985 -0.12(-0.41%)
Jan 04, 2013 28.75 28.81 28.65 28.70 4,066,248 -0.05(-0.16%)
Jan 03, 2013 28.76 28.90 28.68 28.74 3,574,504 -0.02(-0.07%)
Jan 02, 2013 28.58 28.76 28.10 28.76 6,039,832 +0.67(+2.37%)
Dec 31, 2012 27.75 28.15 27.62 28.10 4,985,551 +0.28(+1.02%)
Dec 28, 2012 27.94 28.11 27.81 27.81 2,621,518 -0.28(-1.01%)
Dec 27, 2012 28.14 28.27 27.83 28.10 3,608,523 -0.10(-0.35%)
Dec 26, 2012 28.52 28.57 28.15 28.19 2,671,154 -0.27(-0.95%)
Dec 24, 2012 28.60 28.64 28.33 28.46 1,449,902 -0.16(-0.58%)
Dec 21, 2012 28.40 28.74 28.31 28.63 8,575,519 -0.10(-0.34%)
Dec 20, 2012 28.73 28.85 28.64 28.73 3,263,414 +0.06(+0.21%)
Dec 19, 2012 29.02 29.02 28.65 28.67 3,094,580 -0.26(-0.91%)
Dec 18, 2012 28.66 29.06 28.58 28.93 5,051,406 +0.25(+0.87%)
Dec 17, 2012 28.26 28.73 28.26 28.68 3,644,162 +0.45(+1.61%)
Dec 14, 2012 28.24 28.40 28.16 28.23 3,345,321 -0.07(-0.23%)
Dec 13, 2012 28.64 28.69 28.24 28.29 3,176,291 -0.36(-1.24%)
Dec 12, 2012 28.65 28.83 28.57 28.65 3,302,973 +0.03(+0.09%)
Dec 11, 2012 28.60 28.75 28.52 28.62 3,467,535 +0.05(+0.16%)
Dec 10, 2012 28.54 28.61 28.41 28.58 2,562,795 +0.07(+0.23%)
Dec 07, 2012 28.57 28.65 28.35 28.51 2,957,477 +0.00(+0.00%)
Dec 06, 2012 28.48 28.62 28.36 28.51 2,518,031 +0.05(+0.16%)
Dec 05, 2012 27.90 28.64 27.89 28.46 5,239,957 +0.56(+2.01%)
Dec 04, 2012 27.91 27.99 27.85 27.90 2,276,790 -0.20(-0.70%)
Nov 30, 2012 27.92 28.12 27.78 28.10 4,832,085 +0.31(+1.11%)
Nov 29, 2012 27.57 27.81 27.49 27.79 3,274,426 +0.20(+0.72%)
Nov 28, 2012 27.32 27.59 27.17 27.59 3,326,755 +0.28(+1.04%)
Nov 27, 2012 27.33 27.52 27.22 27.31 3,555,717 -0.02(-0.07%)
Nov 26, 2012 27.00 27.42 26.97 27.33 4,035,647 +0.30(+1.10%)
Nov 23, 2012 27.06 27.08 26.80 27.03 1,789,902 +0.03(+0.10%)
Nov 21, 2012 27.19 27.19 26.73 27.01 4,102,338 -0.13(-0.46%)
Nov 20, 2012 27.31 27.34 27.02 27.13 4,630,049 -0.18(-0.65%)
Nov 19, 2012 27.47 27.51 27.14 27.31 3,329,264 -0.05(-0.17%)
Nov 16, 2012 27.02 27.38 26.87 27.36 3,970,665 +0.37(+1.37%)
Nov 15, 2012 27.07 27.32 26.83 26.99 3,875,874 -0.14(-0.53%)
Nov 14, 2012 27.26 27.32 27.02 27.13 4,090,237 -0.11(-0.39%)
Nov 13, 2012 27.11 27.44 27.08 27.24 4,179,521 +0.05(+0.17%)
Nov 12, 2012 27.53 27.59 27.05 27.19 4,325,225 -0.35(-1.27%)
Nov 09, 2012 27.61 27.78 27.51 27.54 3,038,901 -0.16(-0.57%)
Nov 08, 2012 27.72 28.03 27.69 27.70 3,985,816 -0.02(-0.07%)
Nov 07, 2012 27.84 28.04 27.54 27.72 6,498,091 -0.51(-1.82%)
Nov 06, 2012 28.38 28.49 28.19 28.23 5,784,297 -0.11(-0.39%)
Nov 05, 2012 28.72 28.77 28.32 28.34 3,451,109 -0.48(-1.67%)
Nov 02, 2012 29.09 29.09 28.79 28.83 3,068,293 -0.10(-0.36%)
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.