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 (%)
Jun 30, 2014 38.85 39.20 38.66 39.08 3,343,495 +0.31(+0.80%)
Jun 27, 2014 38.53 38.83 38.37 38.78 3,773,311 +0.23(+0.60%)
Jun 26, 2014 38.64 38.64 38.42 38.55 3,616,839 -0.08(-0.22%)
Jun 25, 2014 38.22 38.71 38.16 38.63 3,115,901 +0.33(+0.86%)
Jun 24, 2014 38.02 38.42 38.02 38.30 2,796,462 +0.14(+0.37%)
Jun 23, 2014 38.22 38.24 37.89 38.16 2,559,662 -0.02(-0.06%)
Jun 20, 2014 38.48 38.51 38.15 38.18 3,576,650 -0.29(-0.76%)
Jun 19, 2014 38.03 38.54 37.95 38.48 4,390,900 +0.55(+1.44%)
Jun 18, 2014 37.09 37.94 37.03 37.93 5,099,428 +0.92(+2.48%)
Jun 17, 2014 37.02 37.14 36.65 37.01 2,598,740 -0.20(-0.53%)
Jun 16, 2014 36.96 37.64 36.95 37.21 3,418,073 +0.22(+0.59%)
Jun 13, 2014 36.81 37.10 36.56 36.99 2,297,510 +0.13(+0.36%)
Jun 12, 2014 36.77 36.98 36.16 36.86 3,380,194 +0.04(+0.11%)
Jun 11, 2014 37.42 37.48 36.79 36.81 3,904,620 -0.65(-1.74%)
Jun 10, 2014 37.48 37.70 37.38 37.47 3,578,631 -0.43(-1.13%)
Jun 06, 2014 38.19 38.19 37.87 37.89 2,286,429 -0.07(-0.18%)
Jun 05, 2014 37.52 38.14 37.52 37.96 3,964,332 +0.13(+0.33%)
Jun 04, 2014 37.66 37.87 37.61 37.84 3,929,064 +0.04(+0.09%)
Jun 03, 2014 37.52 37.98 37.40 37.80 6,396,935 +0.32(+0.86%)
Jun 02, 2014 37.28 37.56 37.17 37.48 3,332,991 +0.09(+0.24%)
May 30, 2014 36.98 37.42 36.98 37.39 3,934,041 +0.39(+1.06%)
May 29, 2014 37.19 37.22 36.72 37.00 4,600,541 -0.11(-0.28%)
May 28, 2014 36.91 37.14 36.69 37.10 5,214,162 +0.17(+0.46%)
May 27, 2014 36.53 37.09 36.47 36.93 7,367,588 +0.90(+2.51%)
May 23, 2014 36.05 36.03 36.03 36.03 2,279,319 -0.06(-0.17%)
May 22, 2014 35.86 36.25 35.82 36.09 1,738,916 +0.27(+0.76%)
May 21, 2014 35.78 35.91 35.66 35.82 2,375,804 +0.11(+0.29%)
May 20, 2014 35.81 36.11 35.62 35.71 4,819,507 -0.04(-0.12%)
May 19, 2014 36.86 36.87 35.75 35.76 5,849,025 -1.18(-3.19%)
May 16, 2014 36.53 36.95 36.34 36.93 4,446,319 +0.48(+1.31%)
May 15, 2014 36.70 36.84 36.41 36.46 3,285,220 -0.24(-0.65%)
May 14, 2014 36.60 37.06 36.57 36.70 3,882,966 +0.09(+0.25%)
May 13, 2014 36.43 36.63 36.31 36.60 4,194,926 +0.33(+0.91%)
May 12, 2014 36.79 36.80 36.16 36.27 5,132,962 -0.39(-1.07%)
May 09, 2014 37.19 37.33 36.64 36.67 4,969,052 -0.52(-1.39%)
May 08, 2014 37.49 37.54 37.05 37.19 4,438,280 -0.31(-0.82%)
May 07, 2014 36.77 37.51 36.70 37.49 4,804,063 +0.81(+2.20%)
May 06, 2014 36.95 37.04 36.68 36.69 4,214,452 -0.35(-0.96%)
May 05, 2014 36.65 37.06 36.58 37.04 4,304,439 +0.37(+1.00%)
May 02, 2014 37.24 37.24 36.39 36.67 5,506,941 -0.72(-1.93%)
May 01, 2014 37.48 37.53 36.91 37.40 4,760,359 +0.04(+0.11%)
Apr 30, 2014 37.48 37.78 37.32 37.35 5,368,686 -0.05(-0.13%)
Apr 29, 2014 37.80 37.93 37.35 37.40 6,425,617 -0.39(-1.03%)
Apr 28, 2014 37.21 37.85 37.21 37.79 6,845,736 +0.74(+1.99%)
Apr 25, 2014 36.85 37.19 36.54 37.06 6,550,044 +0.73(+2.01%)
Apr 24, 2014 36.14 36.63 35.85 36.33 6,596,134 +0.30(+0.83%)
Apr 23, 2014 35.92 36.35 35.89 36.03 4,401,206 +0.16(+0.44%)
Apr 22, 2014 35.86 35.97 35.56 35.87 3,993,439 +0.01(+0.04%)
Apr 21, 2014 35.81 36.21 35.70 35.86 3,376,841 -0.06(-0.15%)
Apr 17, 2014 36.34 35.91 35.91 35.91 3,119,160 -0.53(-1.47%)
Apr 16, 2014 36.29 36.45 36.11 36.45 3,638,785 +0.12(+0.34%)
Apr 15, 2014 35.63 36.34 35.59 36.32 5,640,894 +0.72(+2.03%)
Apr 14, 2014 35.58 35.70 35.27 35.60 4,124,787 +0.26(+0.75%)
Apr 11, 2014 35.48 35.73 35.31 35.33 4,397,074 -0.06(-0.18%)
Apr 10, 2014 35.82 36.03 35.38 35.40 5,660,360 -0.38(-1.07%)
Apr 09, 2014 35.70 35.83 35.37 35.78 4,501,547 +0.09(+0.25%)
Apr 08, 2014 35.25 35.75 34.95 35.69 4,190,545 +0.50(+1.42%)
Apr 07, 2014 35.33 35.62 35.18 35.19 4,013,265 -0.06(-0.18%)
Apr 04, 2014 35.25 35.68 35.13 35.25 4,002,083 +0.15(+0.42%)
Apr 03, 2014 35.06 35.23 34.92 35.11 2,826,498 +0.11(+0.32%)
Apr 02, 2014 34.97 35.10 34.70 34.99 3,975,125 +0.01(+0.02%)
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.