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 (%)
Mar 28, 2013 32.07 32.41 32.02 32.38 4,216,922 +0.32(+1.00%)
Mar 27, 2013 31.79 32.09 31.70 32.06 2,732,634 +0.08(+0.25%)
Mar 26, 2013 31.81 32.05 31.72 31.98 2,072,881 +0.25(+0.78%)
Mar 25, 2013 31.96 32.11 31.62 31.73 3,048,373 -0.13(-0.42%)
Mar 22, 2013 31.75 32.02 31.73 31.87 2,345,208 +0.15(+0.48%)
Mar 21, 2013 31.89 31.98 31.69 31.71 2,892,816 -0.29(-0.89%)
Mar 20, 2013 31.86 32.09 31.81 32.00 3,130,784 +0.24(+0.75%)
Mar 19, 2013 31.81 31.95 31.63 31.76 2,774,021 +0.01(+0.02%)
Mar 18, 2013 31.77 31.90 31.71 31.75 3,033,238 -0.14(-0.44%)
Mar 15, 2013 31.59 32.06 31.54 31.89 4,909,408 +0.15(+0.46%)
Mar 14, 2013 31.64 31.75 31.49 31.75 3,347,933 +0.16(+0.51%)
Mar 13, 2013 31.50 31.63 31.43 31.59 2,041,878 +0.10(+0.32%)
Mar 12, 2013 31.55 31.64 31.36 31.49 3,008,265 -0.06(-0.19%)
Mar 11, 2013 31.55 31.68 31.48 31.55 3,260,518 -0.07(-0.23%)
Mar 08, 2013 31.69 31.69 31.39 31.62 3,453,438 +0.07(+0.21%)
Mar 07, 2013 31.72 31.88 31.55 31.55 2,539,374 -0.18(-0.57%)
Mar 06, 2013 31.75 31.83 31.58 31.73 2,982,572 +0.00(+0.00%)
Mar 05, 2013 31.65 31.87 31.59 31.73 4,214,486 +0.13(+0.42%)
Mar 04, 2013 31.04 31.64 31.00 31.60 5,770,374 +0.50(+1.61%)
Mar 01, 2013 31.04 31.16 30.87 31.10 4,476,494 -0.05(-0.17%)
Feb 28, 2013 31.17 31.32 31.08 31.16 3,689,169 +0.09(+0.28%)
Feb 27, 2013 30.87 31.10 30.74 31.07 3,304,215 +0.22(+0.71%)
Feb 26, 2013 30.72 30.92 30.47 30.85 5,955,820 +0.43(+1.42%)
Feb 25, 2013 30.80 30.94 30.42 30.42 4,635,659 -0.33(-1.08%)
Feb 22, 2013 30.34 30.75 30.30 30.75 3,261,422 +0.55(+1.81%)
Feb 21, 2013 30.25 30.34 30.12 30.20 3,726,290 -0.14(-0.46%)
Feb 20, 2013 30.38 30.56 30.30 30.34 4,985,721 +0.01(+0.02%)
Feb 19, 2013 30.10 30.42 30.06 30.34 5,104,249 +0.29(+0.95%)
Feb 15, 2013 29.86 30.10 29.80 30.05 6,585,901 +0.24(+0.80%)
Feb 14, 2013 29.80 29.84 29.57 29.81 5,504,599 -0.11(-0.36%)
Feb 13, 2013 29.88 29.99 29.80 29.92 1,989,126 +0.02(+0.07%)
Feb 12, 2013 29.78 29.92 29.70 29.90 2,545,820 +0.11(+0.38%)
Feb 11, 2013 29.68 29.79 29.62 29.78 2,060,995 +0.11(+0.36%)
Feb 08, 2013 29.66 29.72 29.46 29.68 3,473,411 +0.05(+0.16%)
Feb 07, 2013 29.80 29.87 29.53 29.63 3,009,838 -0.05(-0.18%)
Feb 06, 2013 29.52 29.70 29.45 29.68 4,735,834 +0.03(+0.11%)
Feb 04, 2013 29.76 29.84 29.62 29.65 5,427,776 -0.16(-0.53%)
Feb 01, 2013 29.97 29.97 29.79 29.81 3,607,108 -0.03(-0.11%)
Jan 31, 2013 29.70 29.87 29.68 29.84 3,683,265 +0.12(+0.40%)
Jan 30, 2013 29.65 29.82 29.58 29.72 4,581,802 +0.06(+0.20%)
Jan 29, 2013 29.33 29.73 29.31 29.66 13,554,587 +0.35(+1.19%)
Jan 28, 2013 29.33 29.34 29.10 29.31 11,218,868 +0.02(+0.07%)
Jan 25, 2013 29.18 29.30 29.08 29.29 10,541,017 +0.18(+0.61%)
Jan 24, 2013 29.14 29.24 29.02 29.12 3,451,609 +0.06(+0.20%)
Jan 23, 2013 28.93 29.14 28.71 29.06 5,358,429 +0.05(+0.18%)
Jan 22, 2013 28.58 29.00 28.53 29.00 3,483,507 +0.34(+1.17%)
Jan 18, 2013 28.48 28.67 28.35 28.67 3,561,029 +0.20(+0.72%)
Jan 17, 2013 28.34 28.60 28.29 28.46 2,887,171 +0.05(+0.19%)
Jan 16, 2013 28.44 28.52 28.38 28.41 2,377,623 -0.03(-0.09%)
Jan 15, 2013 28.41 28.48 28.32 28.44 3,319,976 -0.05(-0.18%)
Jan 14, 2013 28.49 28.58 28.43 28.49 3,106,688 +0.00(+0.00%)
Jan 11, 2013 28.56 28.72 28.37 28.49 4,324,692 -0.20(-0.71%)
Jan 10, 2013 28.50 28.70 28.41 28.70 3,143,098 +0.26(+0.90%)
Jan 09, 2013 28.40 28.52 28.28 28.44 3,133,634 +0.01(+0.02%)
Jan 08, 2013 28.51 28.60 28.41 28.43 3,821,318 -0.14(-0.51%)
Jan 07, 2013 28.62 28.68 28.44 28.58 3,583,985 -0.12(-0.41%)
Jan 04, 2013 28.75 28.81 28.65 28.70 4,066,248 -0.05(-0.16%)
Jan 03, 2013 28.76 28.90 28.68 28.74 3,574,504 -0.02(-0.07%)
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.