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 (%)
Mar 31, 2017 67.08 67.51 67.07 67.13 2,260,376 -0.03(-0.04%)
Mar 30, 2017 67.16 67.39 66.85 67.16 2,081,137 -0.23(-0.34%)
Mar 29, 2017 67.59 67.72 67.28 67.39 2,272,428 -0.45(-0.66%)
Mar 28, 2017 67.48 67.90 67.42 67.84 2,644,982 +0.15(+0.22%)
Mar 27, 2017 67.94 68.25 67.34 67.69 2,565,655 -0.10(-0.15%)
Mar 24, 2017 67.39 68.02 67.27 67.79 1,969,462 +0.34(+0.50%)
Mar 23, 2017 67.35 68.03 67.23 67.45 2,554,667 +0.01(+0.01%)
Mar 22, 2017 67.34 67.80 67.12 67.44 2,609,343 +0.46(+0.69%)
Mar 21, 2017 66.10 67.22 66.10 66.98 3,159,335 +0.85(+1.29%)
Mar 20, 2017 66.62 66.86 65.99 66.13 1,861,478 -0.34(-0.51%)
Mar 17, 2017 66.16 66.86 66.08 66.47 3,823,567 +0.46(+0.70%)
Mar 16, 2017 66.47 66.50 65.86 66.01 1,615,280 -0.67(-1.00%)
Mar 15, 2017 65.86 67.00 65.82 66.68 1,776,023 +0.89(+1.35%)
Mar 14, 2017 65.78 65.93 65.52 65.79 1,641,890 -0.02(-0.03%)
Mar 13, 2017 65.41 65.85 65.33 65.81 1,922,007 +0.41(+0.63%)
Mar 10, 2017 65.40 65.59 64.94 65.40 2,358,634 +0.56(+0.86%)
Mar 09, 2017 65.12 65.65 64.81 64.84 2,532,275 -0.31(-0.48%)
Mar 08, 2017 65.77 65.90 65.02 65.15 3,126,137 -1.09(-1.65%)
Mar 07, 2017 66.25 66.52 66.13 66.24 2,769,998 -0.11(-0.17%)
Mar 06, 2017 66.37 66.60 66.06 66.35 1,832,269 -0.17(-0.26%)
Mar 03, 2017 66.57 66.62 65.96 66.52 2,127,375 +0.02(+0.03%)
Mar 02, 2017 65.90 66.96 65.86 66.50 2,442,262 +0.38(+0.57%)
Mar 01, 2017 66.20 66.74 65.89 66.12 3,147,106 -0.85(-1.27%)
Feb 28, 2017 66.70 67.15 66.49 66.97 3,912,044 +0.27(+0.40%)
Feb 27, 2017 67.06 67.12 66.51 66.70 3,101,297 -0.45(-0.67%)
Feb 24, 2017 66.19 67.22 66.15 67.15 4,094,073 +1.14(+1.73%)
Feb 23, 2017 65.55 66.09 65.31 66.01 2,286,647 +0.70(+1.07%)
Feb 22, 2017 64.67 65.41 64.52 65.31 2,455,852 +0.55(+0.85%)
Feb 21, 2017 63.98 64.87 63.75 64.76 2,067,267 +0.65(+1.01%)
Feb 17, 2017 64.11 64.11 64.11 0 +0.41(+0.64%)
Feb 16, 2017 63.39 63.72 63.31 63.70 1,890,265 +0.41(+0.65%)
Feb 15, 2017 62.93 63.33 62.69 63.29 2,068,013 +0.02(+0.03%)
Feb 14, 2017 63.64 63.74 62.96 63.27 2,218,831 -0.52(-0.82%)
Feb 13, 2017 63.97 64.10 63.45 63.79 2,188,901 -0.16(-0.25%)
Feb 10, 2017 63.35 64.08 63.31 63.95 2,429,795 +0.53(+0.84%)
Feb 09, 2017 63.80 64.02 63.36 63.42 2,517,027 -0.38(-0.60%)
Feb 08, 2017 63.32 64.02 63.32 63.80 1,817,031 -0.13(-0.20%)
Feb 07, 2017 63.97 64.01 63.56 63.93 1,552,844 +0.11(+0.17%)
Feb 06, 2017 64.25 64.41 63.72 63.82 1,741,371 -0.21(-0.33%)
Feb 03, 2017 63.78 64.34 63.64 64.03 2,288,855 +0.25(+0.39%)
Feb 02, 2017 63.11 63.81 62.97 63.78 1,802,748 +0.69(+1.09%)
Feb 01, 2017 63.58 63.81 63.02 63.09 2,779,623 -0.97(-1.51%)
Jan 31, 2017 63.15 64.11 62.95 64.06 2,712,252 +0.85(+1.34%)
Jan 30, 2017 63.11 63.37 62.77 63.21 2,265,025 +0.24(+0.38%)
Jan 27, 2017 62.78 63.04 62.48 62.97 2,537,446 +0.33(+0.53%)
Jan 26, 2017 62.50 62.82 62.14 62.64 2,522,206 +0.11(+0.18%)
Jan 25, 2017 62.68 62.83 62.41 62.53 2,316,377 -0.25(-0.40%)
Jan 24, 2017 62.64 62.90 62.51 62.78 2,061,077 +0.07(+0.11%)
Jan 23, 2017 62.91 63.14 62.64 62.71 1,317,786 -0.20(-0.32%)
Jan 20, 2017 62.90 63.15 62.49 62.91 2,014,966 +0.21(+0.33%)
Jan 19, 2017 63.19 63.41 62.54 62.70 2,628,320 -0.76(-1.20%)
Jan 18, 2017 63.53 63.92 63.39 63.46 1,883,858 -0.35(-0.55%)
Jan 17, 2017 63.45 64.03 63.30 63.81 1,705,804 +0.58(+0.92%)
Jan 13, 2017 63.23 63.23 63.23 0 -0.06(-0.09%)
Jan 12, 2017 62.96 63.40 62.80 63.29 2,140,233 +0.11(+0.17%)
Jan 11, 2017 62.21 63.19 62.12 63.18 2,918,425 +1.06(+1.71%)
Jan 10, 2017 62.58 62.70 61.82 62.12 2,046,802 -0.19(-0.30%)
Jan 09, 2017 62.96 63.33 62.20 62.31 2,381,905 -0.83(-1.31%)
Jan 06, 2017 62.90 63.31 62.72 63.14 1,769,918 -0.05(-0.08%)
Jan 05, 2017 63.03 63.43 62.41 63.19 3,885,023 +0.34(+0.54%)
Jan 04, 2017 62.91 63.41 62.67 62.85 2,127,189 +0.09(+0.14%)
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.