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, 2010 20.86 21.01 20.60 20.88 30,386 +0.09(+0.43%)
Aug 30, 2010 21.09 21.14 20.78 20.79 4,720,585 -0.07(-0.34%)
Aug 27, 2010 21.06 21.15 20.68 20.86 5,316,746 +0.06(+0.28%)
Aug 26, 2010 20.97 20.98 20.75 20.80 3,651,217 -0.08(-0.37%)
Aug 25, 2010 20.85 20.93 20.63 20.88 80,603 -0.05(-0.23%)
Aug 24, 2010 20.61 21.08 20.61 20.93 1,081 +0.18(+0.85%)
Aug 23, 2010 20.69 20.92 20.65 20.75 6,708,177 +0.17(+0.83%)
Aug 20, 2010 20.46 20.66 20.39 20.58 4,985,448 -0.01(-0.06%)
Aug 19, 2010 20.80 20.80 20.42 20.59 1,081 -0.22(-1.08%)
Aug 18, 2010 21.18 21.19 20.64 20.82 2,167 -0.32(-1.51%)
Aug 17, 2010 21.01 21.33 21.01 21.14 5,490,706 +0.02(+0.08%)
Aug 16, 2010 20.91 21.15 20.72 21.12 4,100,292 +0.12(+0.59%)
Aug 13, 2010 20.99 21.15 20.79 20.99 5,343,963 +0.10(+0.48%)
Aug 12, 2010 20.82 20.97 20.72 20.89 5,036,257 -0.09(-0.42%)
Aug 11, 2010 21.14 21.22 20.96 20.98 5,193,165 -0.46(-2.12%)
Aug 10, 2010 20.99 21.54 20.97 21.44 6,318,473 +0.25(+1.17%)
Aug 09, 2010 21.28 21.32 21.11 21.19 6,693,055 -0.08(-0.36%)
Aug 06, 2010 21.27 21.30 21.02 21.27 7,601,973 -0.01(-0.03%)
Aug 05, 2010 20.94 21.30 20.93 21.27 6,616,833 +0.25(+1.17%)
Aug 04, 2010 20.97 21.05 20.84 21.03 1,434 -0.15(-0.72%)
Aug 03, 2010 21.09 21.31 21.07 21.18 11,641 -0.01(-0.06%)
Aug 02, 2010 21.15 21.22 20.87 21.19 6,991,265 +0.17(+0.81%)
Jul 30, 2010 21.02 21.17 20.60 21.02 10,505,935 -0.07(-0.33%)
Jul 29, 2010 21.47 21.51 20.98 21.09 8,899,433 -0.30(-1.39%)
Jul 28, 2010 21.39 21.44 21.17 21.39 653 -0.01(-0.05%)
Jul 27, 2010 21.40 21.50 21.12 21.40 874 +0.27(+1.27%)
Jul 26, 2010 20.86 21.14 20.86 21.13 5,373,816 +0.22(+1.03%)
Jul 23, 2010 20.89 21.03 20.75 20.92 6,882,897 +0.01(+0.03%)
Jul 22, 2010 20.80 21.13 20.80 20.91 6,879,253 +0.31(+1.50%)
Jul 21, 2010 21.01 21.01 20.43 20.60 7,655,116 -0.39(-1.84%)
Jul 20, 2010 20.99 21.00 20.48 20.99 6,761,131 +0.32(+1.53%)
Jul 19, 2010 20.43 20.73 20.37 20.67 5,332,981 +0.36(+1.78%)
Jul 16, 2010 20.31 20.63 20.27 20.31 7,526,158 -0.15(-0.71%)
Jul 15, 2010 20.31 20.64 20.21 20.45 6,229,198 +0.09(+0.43%)
Jul 14, 2010 20.27 20.41 20.11 20.37 152,827 +0.05(+0.26%)
Jul 13, 2010 20.42 20.42 20.13 20.31 7,361,569 -0.06(-0.29%)
Jul 12, 2010 20.33 20.38 20.14 20.37 4,830,604 +0.02(+0.09%)
Jul 09, 2010 20.35 20.37 20.02 20.35 5,546,023 +0.04(+0.20%)
Jul 08, 2010 20.17 20.35 20.07 20.31 95,165 +0.23(+1.16%)
Jul 07, 2010 19.55 20.11 19.44 20.08 12,067,474 +0.65(+3.34%)
Jul 06, 2010 19.06 19.45 19.02 19.43 3,036 +0.51(+2.69%)
Jul 02, 2010 18.92 19.05 18.81 18.92 5,635,748 +0.12(+0.62%)
Jul 01, 2010 18.81 18.98 18.62 18.81 6,744,145 -0.06(-0.34%)
Jun 30, 2010 19.11 19.27 18.82 18.87 2,499 -0.23(-1.19%)
Jun 29, 2010 19.27 19.31 19.05 19.10 22,482 -0.18(-0.91%)
Jun 25, 2010 19.27 19.34 18.99 19.27 6,054,223 +0.16(+0.82%)
Jun 24, 2010 19.09 19.31 19.00 19.12 7,552,540 +0.00(+0.00%)
Jun 23, 2010 19.48 19.50 19.06 19.12 7,131,554 -0.34(-1.74%)
Jun 22, 2010 19.76 19.85 19.41 19.45 5,759,514 -0.33(-1.68%)
Jun 21, 2010 20.04 20.09 19.72 19.79 4,202,453 -0.11(-0.56%)
Jun 18, 2010 19.90 19.96 19.77 19.90 6,271,828 +0.04(+0.18%)
Jun 17, 2010 19.68 19.88 19.60 19.86 5,370,242 +0.19(+0.95%)
Jun 16, 2010 19.38 19.76 19.38 19.68 5,499,743 +0.16(+0.81%)
Jun 15, 2010 19.07 19.52 19.07 19.52 342 +0.58(+3.09%)
Jun 14, 2010 19.11 19.14 18.91 18.93 4,978,439 -0.02(-0.12%)
Jun 11, 2010 18.93 19.04 18.70 18.96 9,095,709 -0.13(-0.70%)
Jun 10, 2010 18.85 19.12 18.76 19.09 25,938 +0.55(+2.96%)
Jun 09, 2010 18.65 18.65 18.45 18.54 9,381,215 +0.01(+0.06%)
Jun 08, 2010 18.23 18.58 18.23 18.53 9,693,419 +0.17(+0.92%)
Jun 07, 2010 18.18 18.60 18.18 18.36 6,744,970 +0.18(+1.00%)
Jun 04, 2010 18.18 18.60 18.11 18.18 5,955,631 -0.61(-3.23%)
Jun 03, 2010 18.74 18.90 18.62 18.79 4,514,100 +0.18(+0.97%)
Jun 02, 2010 18.33 18.63 18.20 18.61 4,107 +0.38(+2.08%)
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.