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 (%)
Nov 30, 2004 19.75 19.80 19.45 19.47 3,134,060 -0.26(-1.33%)
Nov 29, 2004 20.07 20.16 19.73 19.73 2,695,537 -0.33(-1.65%)
Nov 26, 2004 20.06 20.25 20.04 20.07 835,632 +0.01(+0.03%)
Nov 24, 2004 19.95 20.19 19.93 20.06 3,036,494 +0.21(+1.06%)
Nov 23, 2004 19.82 20.03 19.79 19.85 2,537,957 +0.04(+0.20%)
Nov 22, 2004 19.35 19.81 19.29 19.81 3,374,993 +0.43(+2.24%)
Nov 19, 2004 19.48 19.48 19.23 19.38 3,705,596 -0.11(-0.56%)
Nov 18, 2004 19.49 19.64 19.45 19.48 2,263,332 -0.01(-0.03%)
Nov 17, 2004 20.10 20.10 19.43 19.49 1,801,119 -0.22(-1.10%)
Nov 16, 2004 19.73 19.90 19.65 19.71 1,471,043 -0.02(-0.12%)
Nov 15, 2004 19.83 19.95 19.69 19.73 1,588,614 -0.22(-1.11%)
Nov 12, 2004 19.60 19.95 19.52 19.95 1,806,910 +0.35(+1.77%)
Nov 11, 2004 19.49 19.65 19.35 19.60 1,423,488 +0.13(+0.67%)
Nov 10, 2004 19.56 19.56 19.36 19.47 1,248,886 -0.01(-0.03%)
Nov 09, 2004 19.60 19.63 19.40 19.48 1,497,365 -0.09(-0.44%)
Nov 08, 2004 19.60 19.75 19.47 19.56 1,554,220 -0.02(-0.09%)
Nov 05, 2004 19.66 19.84 19.36 19.58 3,069,659 -0.18(-0.89%)
Nov 04, 2004 19.12 19.78 19.12 19.76 3,364,114 +0.64(+3.37%)
Nov 03, 2004 18.83 19.18 18.77 19.11 2,712,910 +0.65(+3.52%)
Nov 02, 2004 18.88 18.91 18.44 18.46 2,548,837 -0.42(-2.20%)
Nov 01, 2004 18.81 18.95 18.77 18.88 2,008,711 +0.11(+0.61%)
Oct 29, 2004 18.72 18.83 18.59 18.77 2,617,098 +0.02(+0.09%)
Oct 28, 2004 18.97 18.98 18.68 18.75 4,060,240 -0.22(-1.14%)
Oct 27, 2004 18.75 18.97 18.75 18.97 2,243,327 +0.10(+0.51%)
Oct 26, 2004 18.42 18.87 18.31 18.87 3,191,793 +0.45(+2.44%)
Oct 25, 2004 18.39 18.50 18.30 18.42 2,024,504 +0.13(+0.72%)
Oct 22, 2004 18.09 18.42 18.09 18.29 2,177,698 +0.22(+1.23%)
Oct 21, 2004 18.09 18.20 17.98 18.06 2,486,015 +0.19(+1.05%)
Oct 20, 2004 17.95 18.02 17.81 17.88 2,796,438 -0.14(-0.76%)
Oct 19, 2004 18.18 18.75 17.97 18.01 2,045,036 -0.18(-0.97%)
Oct 18, 2004 18.28 18.34 18.16 18.19 3,144,940 -0.18(-0.96%)
Oct 15, 2004 18.12 18.45 18.12 18.37 1,900,090 +0.25(+1.38%)
Oct 14, 2004 18.06 18.15 18.06 18.12 1,249,237 -0.03(-0.19%)
Oct 13, 2004 18.36 18.38 18.02 18.15 2,086,975 -0.23(-1.27%)
Oct 12, 2004 18.32 18.42 18.29 18.38 2,033,805 +0.01(+0.06%)
Oct 11, 2004 18.42 18.45 18.31 18.37 1,001,986 -0.08(-0.43%)
Oct 08, 2004 18.44 18.50 18.29 18.45 2,087,677 +0.10(+0.56%)
Oct 07, 2004 18.42 18.52 18.34 18.35 1,082,707 -0.11(-0.62%)
Oct 06, 2004 18.42 18.52 18.39 18.46 1,975,019 +0.08(+0.43%)
Oct 05, 2004 18.35 18.54 18.31 18.38 2,960,160 +0.05(+0.25%)
Oct 04, 2004 18.38 18.41 18.29 18.34 1,216,071 -0.06(-0.31%)
Oct 01, 2004 18.22 18.42 18.15 18.40 1,548,955 +0.18(+1.00%)
Sep 30, 2004 18.24 18.26 18.05 18.21 2,326,329 -0.08(-0.44%)
Sep 29, 2004 18.37 18.40 18.05 18.29 1,717,416 -0.14(-0.74%)
Sep 28, 2004 18.40 18.50 18.29 18.43 1,432,086 -0.01(-0.03%)
Sep 27, 2004 18.38 18.46 18.26 18.44 1,450,336 -0.01(-0.06%)
Sep 24, 2004 18.26 18.50 18.20 18.45 2,159,624 -0.04(-0.22%)
Sep 23, 2004 18.58 18.68 18.47 18.49 1,292,580 -0.13(-0.67%)
Sep 22, 2004 18.66 18.71 18.52 18.61 1,604,407 -0.14(-0.76%)
Sep 21, 2004 18.71 18.79 18.62 18.75 1,089,024 +0.04(+0.21%)
Sep 20, 2004 18.67 18.76 18.60 18.71 1,062,000 +0.00(+0.00%)
Sep 17, 2004 18.74 18.81 18.69 18.71 1,654,419 +0.02(+0.12%)
Sep 16, 2004 18.60 18.78 18.59 18.69 1,077,443 +0.14(+0.74%)
Sep 15, 2004 18.47 18.61 18.36 18.55 1,653,717 +0.09(+0.46%)
Sep 14, 2004 18.46 18.54 18.42 18.47 1,515,965 +0.09(+0.47%)
Sep 13, 2004 18.75 18.79 18.38 18.38 2,680,271 -0.39(-2.06%)
Sep 10, 2004 18.72 18.79 18.60 18.77 940,393 +0.08(+0.43%)
Sep 09, 2004 18.73 18.82 18.64 18.69 2,044,334 -0.04(-0.21%)
Sep 08, 2004 18.83 18.87 18.62 18.73 2,178,400 -0.12(-0.63%)
Sep 07, 2004 18.82 18.93 18.78 18.85 2,699,047 +0.10(+0.52%)
Sep 03, 2004 18.85 18.86 18.65 18.75 1,850,604 -0.09(-0.48%)
Sep 02, 2004 18.81 18.86 18.70 18.85 1,840,953 +0.11(+0.61%)
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.