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, 2003 16.92 17.11 16.90 17.00 2,524,445 +0.08(+0.47%)
Jun 27, 2003 16.95 17.26 16.91 16.92 2,236,659 -0.09(-0.54%)
Jun 26, 2003 17.00 17.23 16.93 17.01 1,849,727 +0.01(+0.07%)
Jun 25, 2003 16.98 17.35 16.96 17.00 2,249,294 +0.02(+0.10%)
Jun 24, 2003 17.20 17.33 16.89 16.98 1,913,952 -0.26(-1.49%)
Jun 23, 2003 17.61 17.65 17.24 17.24 1,675,827 -0.45(-2.55%)
Jun 20, 2003 17.75 17.96 17.56 17.69 4,316,265 +0.05(+0.26%)
Jun 19, 2003 17.56 17.72 17.49 17.64 1,822,528 +0.10(+0.55%)
Jun 18, 2003 17.45 17.55 17.26 17.55 1,667,404 +0.10(+0.55%)
Jun 17, 2003 17.56 17.63 17.34 17.45 2,596,743 -0.05(-0.26%)
Jun 16, 2003 17.04 17.49 16.99 17.49 2,223,674 +0.58(+3.44%)
Jun 13, 2003 17.09 17.11 16.81 16.91 1,800,242 -0.18(-1.03%)
Jun 12, 2003 17.07 17.15 16.83 17.09 1,711,976 +0.02(+0.10%)
Jun 11, 2003 16.89 17.12 16.64 17.07 2,156,114 +0.31(+1.84%)
Jun 10, 2003 16.79 16.97 16.63 16.77 2,067,497 +0.02(+0.14%)
Jun 09, 2003 16.81 16.97 16.68 16.74 1,678,986 -0.07(-0.41%)
Jun 06, 2003 17.11 17.26 16.80 16.81 2,723,088 -0.14(-0.84%)
Jun 05, 2003 16.91 17.04 16.75 16.95 2,121,194 +0.05(+0.27%)
Jun 04, 2003 16.81 17.03 16.67 16.91 2,463,203 +0.06(+0.34%)
Jun 03, 2003 16.82 16.98 16.70 16.85 4,047,781 -0.09(-0.54%)
Jun 02, 2003 16.80 17.13 16.76 16.94 3,222,502 +0.39(+2.38%)
May 30, 2003 16.12 16.67 16.12 16.55 2,956,826 +0.57(+3.57%)
May 29, 2003 16.22 16.51 15.74 15.98 3,561,352 -0.28(-1.72%)
May 28, 2003 16.67 16.67 16.25 16.26 3,197,935 -0.41(-2.46%)
May 27, 2003 16.17 16.69 16.12 16.67 5,518,824 +0.43(+2.63%)
May 23, 2003 15.60 16.70 15.57 16.24 7,688,451 +0.68(+4.40%)
May 22, 2003 15.07 15.62 15.06 15.56 3,693,313 +0.49(+3.25%)
May 21, 2003 14.84 15.07 14.73 15.07 2,472,854 +0.13(+0.84%)
May 20, 2003 14.82 14.97 14.75 14.94 2,272,632 +0.26(+1.79%)
May 19, 2003 15.06 15.11 14.67 14.68 3,301,643 -0.62(-4.06%)
May 16, 2003 14.99 15.39 14.96 15.30 3,789,125 +0.33(+2.21%)
May 15, 2003 14.66 14.98 14.63 14.97 2,844,519 +0.40(+2.74%)
May 14, 2003 14.66 14.70 14.47 14.57 1,753,740 -0.02(-0.16%)
May 13, 2003 14.65 14.69 14.49 14.59 1,395,060 -0.05(-0.31%)
May 12, 2003 14.45 14.70 14.36 14.64 2,016,257 +0.11(+0.75%)
May 09, 2003 14.47 14.63 14.41 14.53 1,605,109 +0.14(+0.99%)
May 08, 2003 14.53 14.55 14.29 14.39 2,010,993 -0.14(-0.98%)
May 07, 2003 14.47 14.57 14.29 14.53 3,106,334 -0.14(-0.97%)
May 06, 2003 14.73 14.75 14.58 14.67 7,243,961 -0.02(-0.16%)
May 05, 2003 14.48 14.75 14.45 14.70 3,124,760 +0.26(+1.82%)
May 02, 2003 14.67 14.70 14.36 14.43 4,618,966 -0.60(-3.98%)
Apr 30, 2003 14.93 15.10 14.73 15.03 4,707,583 +0.07(+0.46%)
Apr 29, 2003 14.65 15.03 14.58 14.96 7,144,114 +0.56(+3.88%)
Apr 28, 2003 14.34 14.50 14.32 14.41 3,593,114 +0.07(+0.48%)
Apr 25, 2003 14.52 14.59 14.24 14.34 3,426,760 -0.28(-1.91%)
Apr 24, 2003 14.08 14.73 14.08 14.62 5,031,694 +0.40(+2.85%)
Apr 23, 2003 14.16 14.22 14.04 14.21 3,525,028 +0.01(+0.04%)
Apr 22, 2003 14.05 14.23 13.88 14.21 6,284,616 -0.07(-0.52%)
Apr 21, 2003 14.25 14.30 14.05 14.28 3,811,059 -0.06(-0.44%)
Apr 17, 2003 14.14 14.34 14.10 14.34 2,818,022 +0.20(+1.41%)
Apr 16, 2003 14.10 14.23 14.04 14.14 4,465,597 +0.06(+0.45%)
Apr 15, 2003 13.85 14.11 13.84 14.08 3,093,349 +0.16(+1.15%)
Apr 14, 2003 13.68 13.92 13.64 13.92 2,766,782 +0.25(+1.79%)
Apr 11, 2003 13.68 13.82 13.61 13.68 3,974,782 +0.00(+0.00%)
Apr 10, 2003 13.56 13.68 13.51 13.68 2,830,130 +0.06(+0.46%)
Apr 09, 2003 13.49 13.65 13.48 13.61 3,694,717 +0.13(+0.93%)
Apr 08, 2003 13.49 13.63 13.41 13.49 2,043,632 -0.02(-0.17%)
Apr 07, 2003 13.56 13.73 13.51 13.51 3,816,675 +0.19(+1.41%)
Apr 04, 2003 13.19 13.32 13.03 13.32 3,163,365 +0.27(+2.10%)
Apr 03, 2003 13.10 13.24 12.88 13.05 4,128,326 -0.06(-0.43%)
Apr 02, 2003 13.33 13.35 12.86 13.11 7,915,345 -0.22(-1.62%)
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.