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, 2009 16.54 16.62 16.21 16.46 9,142,030 -0.09(-0.52%)
Jun 29, 2009 16.30 16.57 16.21 16.55 4,842,097 +0.25(+1.50%)
Jun 26, 2009 16.47 16.47 16.17 16.30 9,520,629 -0.18(-1.07%)
Jun 25, 2009 16.24 16.49 16.17 16.48 10,820,385 +0.22(+1.33%)
Jun 24, 2009 16.25 16.50 16.11 16.26 7,387,697 +0.17(+1.03%)
Jun 23, 2009 16.42 16.49 16.04 16.10 7,981,057 -0.28(-1.74%)
Jun 22, 2009 16.09 16.49 15.96 16.38 9,213,034 +0.22(+1.34%)
Jun 19, 2009 16.34 16.35 16.09 16.17 12,885,813 -0.05(-0.32%)
Jun 18, 2009 15.89 16.24 15.84 16.22 7,102,929 +0.38(+2.41%)
Jun 17, 2009 15.71 15.91 15.69 15.84 7,221,635 +0.07(+0.43%)
Jun 16, 2009 15.61 15.89 15.58 15.77 9,753,158 +0.18(+1.13%)
Jun 15, 2009 15.80 15.90 15.48 15.59 6,351,572 -0.36(-2.29%)
Jun 12, 2009 15.55 16.05 15.40 15.96 7,669,694 +0.31(+2.00%)
Jun 11, 2009 15.33 15.77 15.31 15.64 9,446,155 +0.37(+2.43%)
Jun 10, 2009 15.00 15.35 15.00 15.27 19,939,492 +0.38(+2.53%)
Jun 09, 2009 15.08 15.12 14.86 14.90 5,111,995 -0.13(-0.87%)
Jun 08, 2009 14.98 15.13 14.85 15.03 6,176,619 -0.25(-1.60%)
Jun 05, 2009 15.08 15.30 14.86 15.27 9,190,545 +0.24(+1.59%)
Jun 04, 2009 15.10 15.11 14.93 15.03 5,625,574 +0.03(+0.19%)
Jun 03, 2009 15.06 15.27 14.82 15.00 5,704,713 -0.06(-0.42%)
Jun 02, 2009 15.56 15.60 15.04 15.07 11,823,886 -0.47(-3.01%)
Jun 01, 2009 15.15 15.59 15.15 15.53 8,998,625 +0.52(+3.49%)
May 29, 2009 14.91 15.15 14.78 15.01 10,405,513 +0.14(+0.96%)
May 28, 2009 14.59 14.94 14.50 14.87 7,758,028 +0.38(+2.64%)
May 27, 2009 14.77 14.83 14.47 14.49 5,413,365 -0.25(-1.66%)
May 26, 2009 14.36 14.79 14.20 14.73 7,907,394 +0.40(+2.78%)
May 22, 2009 14.35 14.47 14.26 14.33 5,747,284 +0.06(+0.40%)
May 21, 2009 14.28 14.42 14.20 14.28 7,566,878 -0.05(-0.32%)
May 20, 2009 14.78 14.82 14.29 14.32 8,604,727 -0.39(-2.63%)
May 19, 2009 14.59 14.92 14.58 14.71 8,147,557 +0.16(+1.10%)
May 18, 2009 14.33 14.60 14.25 14.55 12,480,298 +0.34(+2.37%)
May 15, 2009 14.51 14.51 14.10 14.21 12,496,400 -0.44(-2.99%)
May 14, 2009 14.88 14.95 14.49 14.65 9,004,716 -0.18(-1.23%)
May 13, 2009 15.02 15.14 14.82 14.83 11,401,762 -0.35(-2.29%)
May 12, 2009 14.98 15.18 14.86 15.18 7,039,312 +0.31(+2.07%)
May 11, 2009 14.87 14.98 14.82 14.87 6,892,153 -0.03(-0.19%)
May 08, 2009 15.12 15.36 14.82 14.90 8,524,117 -0.05(-0.31%)
May 07, 2009 15.06 15.14 14.86 14.95 7,675,102 +0.03(+0.19%)
May 06, 2009 15.10 15.17 14.86 14.92 7,598,724 -0.30(-1.98%)
May 05, 2009 15.27 15.35 15.04 15.22 9,458,088 -0.03(-0.22%)
May 04, 2009 15.39 15.49 15.04 15.26 9,161,459 -0.10(-0.63%)
May 01, 2009 15.10 15.38 14.95 15.35 6,679,462 +0.32(+2.12%)
Apr 30, 2009 15.20 15.33 14.88 15.03 16,395,840 -0.03(-0.23%)
Apr 29, 2009 15.06 15.22 15.02 15.07 8,031,730 +0.05(+0.34%)
Apr 28, 2009 14.95 15.14 14.91 15.02 7,410,677 +0.02(+0.15%)
Apr 27, 2009 14.86 15.18 14.76 14.99 8,514,644 +0.09(+0.57%)
Apr 24, 2009 15.18 15.39 14.79 14.91 9,883,890 +0.01(+0.08%)
Apr 23, 2009 14.91 14.95 14.80 14.90 9,025,775 -0.01(-0.04%)
Apr 22, 2009 15.16 15.16 14.88 14.90 11,125,122 -0.32(-2.10%)
Apr 21, 2009 15.23 15.44 15.08 15.22 8,419,856 -0.06(-0.37%)
Apr 20, 2009 15.51 15.53 15.28 15.28 9,165,727 -0.30(-1.90%)
Apr 17, 2009 15.46 15.62 15.28 15.57 21,743,114 +0.12(+0.77%)
Apr 16, 2009 15.53 15.57 15.09 15.45 15,459,196 +0.35(+2.34%)
Apr 15, 2009 14.68 15.10 14.60 15.10 10,166,149 +0.36(+2.47%)
Apr 14, 2009 14.85 14.92 14.62 14.74 11,827,929 -0.13(-0.88%)
Apr 13, 2009 15.03 15.10 14.77 14.87 8,537,148 -0.18(-1.17%)
Apr 09, 2009 15.34 15.34 14.81 15.04 9,473,749 -0.05(-0.30%)
Apr 08, 2009 15.00 15.12 14.88 15.09 8,617,735 +0.22(+1.46%)
Apr 07, 2009 14.92 15.07 14.70 14.87 12,641,409 -0.13(-0.84%)
Apr 06, 2009 14.93 15.10 14.85 15.00 13,214,593 +0.01(+0.08%)
Apr 03, 2009 15.15 15.24 14.77 14.99 14,314,780 -0.02(-0.15%)
Apr 02, 2009 14.54 15.18 14.47 15.01 97,757,952 +0.53(+3.66%)
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.