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 31, 2016 66.01 66.49 65.77 66.40 2,924,650 +0.38(+0.58%)
Mar 30, 2016 66.08 66.37 65.70 66.02 2,278,475 -0.01(-0.02%)
Mar 29, 2016 65.14 66.07 64.82 66.03 3,495,850 +1.03(+1.58%)
Mar 28, 2016 65.39 65.76 64.88 65.00 3,282,563 -0.06(-0.09%)
Mar 24, 2016 65.02 65.06 65.06 65.06 3,984,900 -0.02(-0.03%)
Mar 23, 2016 64.64 65.31 64.40 65.08 3,702,591 +0.31(+0.48%)
Mar 22, 2016 65.01 65.34 64.57 64.77 2,772,264 -0.03(-0.05%)
Mar 21, 2016 64.39 65.03 64.02 64.80 2,291,317 +0.01(+0.02%)
Mar 18, 2016 65.64 65.68 64.78 64.79 5,079,284 -0.64(-0.98%)
Mar 17, 2016 65.20 65.63 64.85 65.43 2,374,067 +0.30(+0.46%)
Mar 16, 2016 64.33 65.25 63.73 65.13 2,907,997 +0.72(+1.12%)
Mar 15, 2016 64.26 64.70 63.87 64.41 1,599,154 +0.19(+0.30%)
Mar 14, 2016 63.89 64.38 63.72 64.22 1,540,482 -0.01(-0.02%)
Mar 11, 2016 64.56 64.69 64.09 64.23 2,094,705 +0.10(+0.16%)
Mar 10, 2016 64.30 64.44 63.48 64.13 1,951,529 -0.17(-0.26%)
Mar 09, 2016 63.68 64.63 63.55 64.30 2,324,118 +0.69(+1.08%)
Mar 08, 2016 63.24 63.92 62.91 63.61 2,701,319 +0.37(+0.59%)
Mar 07, 2016 62.41 63.40 62.17 63.24 2,928,868 +0.81(+1.30%)
Mar 04, 2016 61.46 62.71 61.02 62.43 3,857,860 +0.66(+1.07%)
Mar 03, 2016 61.78 61.85 60.66 61.77 3,879,083 -0.12(-0.19%)
Mar 02, 2016 61.51 61.97 60.15 61.89 2,801,742 +0.16(+0.26%)
Mar 01, 2016 62.07 62.27 61.25 61.73 2,059,580 -0.02(-0.03%)
Feb 29, 2016 61.47 62.39 61.44 61.75 3,224,890 +0.28(+0.46%)
Feb 26, 2016 63.28 63.77 61.42 61.47 3,320,851 -2.42(-3.79%)
Feb 25, 2016 63.17 63.90 63.02 63.89 1,762,584 +0.88(+1.40%)
Feb 24, 2016 62.78 63.30 62.40 63.01 1,800,743 +0.25(+0.40%)
Feb 23, 2016 62.47 62.94 62.10 62.76 1,943,760 -0.09(-0.14%)
Feb 22, 2016 62.01 62.88 61.85 62.85 2,213,508 +0.94(+1.52%)
Feb 19, 2016 62.43 62.45 61.59 61.91 2,445,683 -0.54(-0.86%)
Feb 18, 2016 61.29 62.78 60.92 62.45 2,926,662 +1.35(+2.21%)
Feb 17, 2016 61.12 61.28 60.33 61.10 3,400,740 +0.01(+0.02%)
Feb 16, 2016 60.92 61.56 60.50 61.09 3,925,082 +0.49(+0.81%)
Feb 12, 2016 61.31 60.60 60.60 60.60 3,847,300 -0.71(-1.16%)
Feb 11, 2016 62.53 63.00 61.28 61.31 3,288,394 -1.59(-2.53%)
Feb 10, 2016 62.06 63.38 61.55 62.90 4,180,326 +0.53(+0.85%)
Feb 09, 2016 62.40 62.93 61.95 62.37 3,166,401 -0.12(-0.19%)
Feb 08, 2016 62.23 63.05 61.38 62.49 4,545,095 -0.35(-0.56%)
Feb 05, 2016 62.17 63.28 61.55 62.84 4,122,987 +0.55(+0.88%)
Feb 04, 2016 63.15 63.34 62.03 62.29 4,114,594 -1.02(-1.61%)
Feb 03, 2016 62.38 63.63 62.18 63.31 4,944,787 +1.31(+2.11%)
Feb 02, 2016 61.66 62.30 61.50 62.00 4,598,927 +0.21(+0.34%)
Feb 01, 2016 61.00 62.56 60.82 61.79 5,033,460 +0.82(+1.34%)
Jan 29, 2016 60.00 61.08 59.96 60.97 4,726,949 +1.52(+2.56%)
Jan 28, 2016 57.13 59.84 56.75 59.45 4,541,848 +1.26(+2.17%)
Jan 27, 2016 58.19 58.80 57.68 58.19 3,125,479 -0.01(-0.02%)
Jan 26, 2016 58.00 58.97 57.87 58.20 3,176,471 +0.45(+0.78%)
Jan 25, 2016 58.54 58.56 57.67 57.75 3,639,702 -0.78(-1.33%)
Jan 22, 2016 58.46 58.57 57.72 58.53 3,707,636 +0.89(+1.54%)
Jan 21, 2016 57.38 58.38 57.10 57.64 3,989,796 -0.28(-0.48%)
Jan 20, 2016 59.21 59.46 57.17 57.92 4,403,294 -1.65(-2.77%)
Jan 19, 2016 59.00 59.72 58.70 59.57 3,620,723 +0.88(+1.50%)
Jan 15, 2016 58.36 58.69 58.69 58.69 3,577,300 -0.45(-0.76%)
Jan 14, 2016 58.28 59.56 57.90 59.14 4,091,592 +1.19(+2.05%)
Jan 13, 2016 58.23 58.54 57.82 57.95 3,531,494 -0.22(-0.38%)
Jan 12, 2016 58.89 58.97 57.46 58.17 4,252,276 -0.60(-1.02%)
Jan 11, 2016 58.38 59.00 58.21 58.77 2,763,497 +0.51(+0.88%)
Jan 08, 2016 58.35 58.93 58.13 58.26 2,795,574 -0.09(-0.15%)
Jan 07, 2016 58.47 58.98 58.17 58.35 3,847,230 -0.68(-1.15%)
Jan 06, 2016 58.43 59.34 58.21 59.03 3,528,292 +0.22(+0.37%)
Jan 05, 2016 58.25 58.98 57.31 58.81 3,434,514 +0.48(+0.82%)
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.