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 (%)
Aug 31, 2018 58.62 58.62 58.62 0 -0.07(-0.11%)
Aug 30, 2018 58.66 59.07 58.45 58.68 2,160,386 +0.09(+0.15%)
Aug 29, 2018 58.24 58.64 58.18 58.59 2,082,877 +0.48(+0.83%)
Aug 28, 2018 58.09 58.33 57.95 58.11 2,472,745 -0.04(-0.07%)
Aug 27, 2018 58.43 58.61 57.92 58.15 2,699,290 -0.32(-0.55%)
Aug 24, 2018 58.25 58.52 57.85 58.47 1,989,582 +0.16(+0.27%)
Aug 23, 2018 57.78 58.67 57.74 58.32 2,963,220 +0.51(+0.88%)
Aug 22, 2018 58.68 58.69 57.62 57.81 3,280,005 -0.74(-1.27%)
Aug 21, 2018 58.70 58.86 58.08 58.55 4,531,677 -0.43(-0.73%)
Aug 20, 2018 59.27 59.36 58.75 58.99 2,789,901 -0.26(-0.44%)
Aug 17, 2018 59.12 59.58 58.95 59.25 2,611,579 +0.13(+0.22%)
Aug 16, 2018 58.65 59.18 58.44 59.12 2,206,396 +0.47(+0.79%)
Aug 15, 2018 58.14 59.13 58.08 58.65 2,879,237 +0.61(+1.06%)
Aug 14, 2018 57.92 58.27 57.91 58.04 1,437,256 +0.07(+0.11%)
Aug 13, 2018 57.85 58.07 57.65 57.97 2,470,342 +0.07(+0.13%)
Aug 10, 2018 58.17 58.67 57.87 57.90 2,197,853 -0.11(-0.18%)
Aug 09, 2018 57.61 58.03 57.42 58.01 2,517,876 +0.55(+0.95%)
Aug 08, 2018 57.46 57.66 57.20 57.46 2,518,317 -0.25(-0.44%)
Aug 07, 2018 57.76 57.80 56.99 57.71 2,199,308 -0.02(-0.04%)
Aug 06, 2018 57.65 58.08 57.61 57.73 2,002,577 +0.07(+0.13%)
Aug 03, 2018 57.15 57.91 56.72 57.66 1,930,590 +0.56(+0.98%)
Aug 02, 2018 56.76 57.26 56.15 57.10 2,968,289 +0.15(+0.27%)
Aug 01, 2018 57.21 57.21 56.40 56.95 2,682,153 -0.68(-1.18%)
Jul 31, 2018 57.33 57.68 57.01 57.63 3,973,721 +0.60(+1.05%)
Jul 30, 2018 57.41 57.41 56.79 57.03 2,474,966 -0.60(-1.04%)
Jul 27, 2018 57.56 58.24 57.34 57.63 4,044,252 +0.08(+0.14%)
Jul 26, 2018 56.53 57.55 56.28 57.55 5,873,914 +1.34(+2.39%)
Jul 25, 2018 55.69 56.58 55.49 56.20 3,187,063 +0.26(+0.46%)
Jul 24, 2018 56.01 56.09 55.19 55.94 5,186,819 -0.31(-0.55%)
Jul 23, 2018 56.98 57.08 56.08 56.25 3,400,709 -0.79(-1.38%)
Jul 20, 2018 57.22 57.43 56.47 57.04 3,013,912 -0.19(-0.33%)
Jul 19, 2018 57.08 57.65 57.01 57.22 2,536,935 +0.32(+0.57%)
Jul 18, 2018 57.08 57.22 56.63 56.90 3,161,489 -0.16(-0.28%)
Jul 17, 2018 57.30 57.31 56.95 57.06 2,977,070 +0.02(+0.03%)
Jul 16, 2018 57.14 57.17 56.61 57.04 2,922,005 +0.06(+0.10%)
Jul 13, 2018 57.12 57.32 56.62 56.99 3,002,448 -0.02(-0.04%)
Jul 12, 2018 57.42 57.49 56.76 57.01 5,167,970 -0.30(-0.52%)
Jul 11, 2018 56.76 57.45 56.70 57.31 3,474,851 +0.79(+1.39%)
Jul 10, 2018 55.60 56.88 55.28 56.53 4,726,804 +0.74(+1.32%)
Jul 09, 2018 57.85 57.88 55.49 55.79 5,310,748 -2.18(-3.76%)
Jul 06, 2018 57.55 58.11 57.35 57.97 2,857,889 +0.35(+0.60%)
Jul 05, 2018 57.00 57.64 56.67 57.62 5,131,711 +0.51(+0.89%)
Jul 03, 2018 57.11 57.11 57.11 0 +0.36(+0.64%)
Jul 02, 2018 56.23 56.77 55.99 56.74 2,730,240 +0.65(+1.16%)
Jun 29, 2018 55.98 56.36 55.49 56.10 3,631,688 -0.07(-0.13%)
Jun 28, 2018 56.64 56.95 56.06 56.17 2,684,676 -0.41(-0.73%)
Jun 27, 2018 56.10 56.67 55.76 56.58 5,174,566 +0.45(+0.79%)
Jun 26, 2018 55.89 56.49 55.73 56.14 4,151,515 +0.22(+0.39%)
Jun 25, 2018 54.74 55.96 54.74 55.92 4,866,370 +1.36(+2.49%)
Jun 22, 2018 54.68 54.94 54.53 54.56 4,005,384 -0.10(-0.18%)
Jun 21, 2018 54.16 54.79 54.06 54.66 3,863,709 +0.46(+0.85%)
Jun 20, 2018 54.16 54.25 53.83 54.19 3,780,448 +0.02(+0.04%)
Jun 19, 2018 54.19 53.03 54.17 7,250,078 +1.14(+2.15%)
Jun 18, 2018 52.67 53.10 52.61 53.03 3,967,745 +0.33(+0.63%)
Jun 15, 2018 52.76 52.35 52.69 6,561,349 +0.35(+0.67%)
Jun 14, 2018 51.65 52.50 51.46 52.35 4,560,593 +0.94(+1.83%)
Jun 13, 2018 51.60 51.82 51.07 51.41 4,369,267 -0.09(-0.17%)
Jun 12, 2018 50.83 51.69 50.83 51.50 6,059,128 +0.52(+1.02%)
Jun 11, 2018 52.08 52.09 50.80 50.98 5,344,939 -0.96(-1.84%)
Jun 08, 2018 51.97 52.17 51.71 51.93 2,580,980 -0.03(-0.06%)
Jun 07, 2018 51.64 52.46 51.64 51.97 3,734,523 +0.28(+0.53%)
Jun 06, 2018 51.58 51.69 4,909,307 -1.20(-2.27%)
Jun 05, 2018 53.29 53.50 52.74 52.89 3,977,289 -0.62(-1.15%)
Jun 04, 2018 54.27 54.37 53.42 53.50 2,722,803 -0.51(-0.94%)
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.