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, 2018 54.42 54.73 53.90 54.67 4,723,261 +0.34(+0.63%)
Jan 30, 2018 54.03 54.62 54.03 54.33 5,303,958 +0.36(+0.66%)
Jan 29, 2018 54.46 54.54 53.79 53.97 7,288,387 -0.68(-1.24%)
Jan 26, 2018 55.31 55.40 54.31 54.65 6,165,235 -0.76(-1.36%)
Jan 25, 2018 54.42 55.48 54.31 55.40 4,681,453 +0.97(+1.78%)
Jan 24, 2018 54.66 54.75 54.36 54.43 4,421,802 -0.23(-0.42%)
Jan 23, 2018 54.33 55.21 54.15 54.66 4,891,912 +0.51(+0.94%)
Jan 22, 2018 54.35 54.67 54.08 54.15 5,815,438 +0.29(+0.55%)
Jan 19, 2018 54.12 54.23 53.70 53.86 4,052,927 -0.03(-0.06%)
Jan 18, 2018 54.51 54.52 53.70 53.89 3,402,757 -0.36(-0.66%)
Jan 17, 2018 54.19 54.49 53.84 54.25 3,691,976 +0.60(+1.11%)
Jan 16, 2018 53.85 54.00 53.34 53.65 5,026,415 +0.03(+0.06%)
Jan 12, 2018 53.62 53.62 53.62 0 -1.01(-1.85%)
Jan 11, 2018 55.32 55.50 54.35 54.63 3,515,286 -0.61(-1.11%)
Jan 10, 2018 55.16 55.24 5,004,583 -0.86(-1.53%)
Jan 09, 2018 56.67 56.75 55.85 56.10 5,438,827 -0.67(-1.18%)
Jan 08, 2018 56.30 56.86 56.28 56.77 7,190,421 +0.49(+0.88%)
Jan 05, 2018 56.53 56.68 55.88 56.28 3,733,808 -0.12(-0.21%)
Jan 04, 2018 56.98 57.22 56.37 56.40 4,267,412 -0.68(-1.18%)
Jan 03, 2018 57.40 57.88 56.92 57.07 2,812,366 -0.48(-0.84%)
Jan 02, 2018 58.17 58.36 57.47 57.56 3,795,376 -0.92(-1.58%)
Dec 29, 2017 58.48 58.48 58.48 0 -0.06(-0.11%)
Dec 28, 2017 58.37 58.57 58.08 58.54 2,031,731 +0.33(+0.56%)
Dec 27, 2017 58.19 58.41 58.01 58.22 2,712,890 +0.20(+0.34%)
Dec 26, 2017 58.62 58.73 57.98 58.02 1,356,147 -0.52(-0.90%)
Dec 22, 2017 58.74 59.01 58.52 58.54 2,266,422 -0.07(-0.12%)
Dec 21, 2017 58.88 59.08 58.52 58.61 5,574,585 -0.60(-1.02%)
Dec 20, 2017 59.22 59.50 59.06 59.22 4,567,864 -0.01(-0.01%)
Dec 19, 2017 60.18 60.21 59.21 59.23 2,118,779 -0.79(-1.31%)
Dec 18, 2017 60.94 61.13 59.97 60.01 3,132,218 -0.83(-1.36%)
Dec 15, 2017 60.30 61.13 60.26 60.84 4,899,896 +0.20(+0.33%)
Dec 14, 2017 60.98 60.98 60.23 60.64 2,444,174 -0.17(-0.29%)
Dec 13, 2017 60.93 61.26 60.63 60.82 2,890,851 +0.39(+0.64%)
Dec 12, 2017 60.43 61.38 60.42 60.43 2,649,581 -0.84(-1.38%)
Dec 11, 2017 61.05 61.36 60.64 61.27 2,101,698 +0.12(+0.19%)
Dec 08, 2017 60.75 61.16 60.56 61.15 1,836,208 +0.25(+0.42%)
Dec 07, 2017 60.93 61.00 60.35 60.90 2,568,134 -0.10(-0.16%)
Dec 06, 2017 60.82 61.17 60.60 60.99 4,696,324 +0.37(+0.60%)
Dec 05, 2017 61.58 61.67 60.30 60.63 3,309,160 -0.89(-1.45%)
Dec 04, 2017 61.67 61.84 61.34 61.52 3,218,519 +0.12(+0.19%)
Dec 01, 2017 61.83 61.98 61.13 61.40 2,619,357 -0.31(-0.50%)
Nov 30, 2017 61.23 61.79 61.13 61.71 4,028,010 +0.39(+0.64%)
Nov 29, 2017 61.11 61.63 60.87 61.32 1,973,250 +0.10(+0.16%)
Nov 28, 2017 61.17 61.42 61.03 61.22 3,823,856 +0.22(+0.36%)
Nov 27, 2017 61.11 60.77 61.00 2,049,628 +0.21(+0.35%)
Nov 24, 2017 60.88 61.20 60.74 60.78 921,671 -0.10(-0.16%)
Nov 22, 2017 60.95 61.12 60.69 60.88 1,340,220 -0.14(-0.23%)
Nov 21, 2017 60.80 61.25 60.78 61.02 2,617,839 +0.26(+0.43%)
Nov 20, 2017 60.81 60.91 60.43 60.76 2,031,229 +0.05(+0.08%)
Nov 17, 2017 60.80 61.12 60.49 60.71 2,165,026 -0.30(-0.49%)
Nov 16, 2017 60.86 61.04 60.66 61.01 2,201,750 +0.14(+0.22%)
Nov 15, 2017 61.66 61.94 60.78 60.88 2,751,615 -0.64(-1.03%)
Nov 14, 2017 60.35 61.56 60.24 61.52 2,579,609 +1.00(+1.65%)
Nov 13, 2017 59.43 60.65 59.38 60.51 2,868,676 +1.07(+1.81%)
Nov 10, 2017 59.60 59.71 59.33 59.44 2,684,356 -0.56(-0.94%)
Nov 09, 2017 59.50 60.01 59.39 60.01 2,174,818 +0.47(+0.79%)
Nov 08, 2017 59.20 59.77 59.04 59.54 3,159,961 +0.26(+0.44%)
Nov 07, 2017 58.26 59.28 57.99 59.28 2,840,152 +1.15(+1.98%)
Nov 06, 2017 58.39 58.46 57.99 58.12 2,968,024 -0.28(-0.47%)
Nov 03, 2017 58.07 58.83 58.07 58.40 2,932,866 +0.28(+0.49%)
Nov 02, 2017 58.38 59.06 58.07 58.12 5,360,708 -0.23(-0.39%)
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.