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 (%)
Jul 29, 2016 68.84 69.56 68.82 69.30 2,490,159 +0.38(+0.55%)
Jul 28, 2016 68.97 69.22 68.58 68.92 2,640,389 +0.06(+0.09%)
Jul 27, 2016 69.54 69.63 68.25 68.86 3,190,530 -0.88(-1.26%)
Jul 26, 2016 70.24 70.27 69.33 69.74 2,375,136 -0.03(-0.04%)
Jul 25, 2016 70.08 70.16 69.45 69.77 1,966,570 -0.29(-0.41%)
Jul 22, 2016 69.47 70.25 69.16 70.06 2,452,846 +0.63(+0.91%)
Jul 21, 2016 69.18 69.45 68.70 69.43 3,198,286 +0.08(+0.12%)
Jul 20, 2016 69.80 69.87 69.21 69.35 1,458,473 -0.42(-0.60%)
Jul 19, 2016 70.00 70.10 69.32 69.77 1,821,588 -0.18(-0.26%)
Jul 18, 2016 69.73 70.11 69.68 69.95 1,581,401 +0.31(+0.45%)
Jul 15, 2016 69.44 69.73 69.17 69.64 2,264,316 +0.26(+0.37%)
Jul 14, 2016 69.46 69.90 69.15 69.38 2,472,652 -0.63(-0.90%)
Jul 13, 2016 69.92 70.14 69.63 70.01 2,007,135 +0.43(+0.62%)
Jul 12, 2016 70.25 70.42 69.51 69.58 2,866,106 -1.12(-1.58%)
Jul 11, 2016 70.43 70.76 69.68 70.70 2,065,126 -0.01(-0.01%)
Jul 08, 2016 70.02 70.81 70.28 70.71 2,690,534 +0.43(+0.61%)
Jul 07, 2016 70.96 70.98 70.12 70.28 2,989,803 -0.99(-1.39%)
Jul 06, 2016 70.81 71.32 70.43 71.27 2,990,302 +0.46(+0.65%)
Jul 05, 2016 70.29 70.92 70.15 70.81 1,935,179 +0.67(+0.96%)
Jul 01, 2016 70.46 70.14 70.14 70.14 2,113,600 +0.05(+0.07%)
Jun 30, 2016 68.82 70.10 68.58 70.09 2,858,386 +1.37(+1.99%)
Jun 29, 2016 68.90 69.08 68.35 68.72 2,522,403 +0.08(+0.12%)
Jun 28, 2016 68.27 68.65 67.50 68.64 2,394,336 +0.29(+0.42%)
Jun 27, 2016 67.17 68.52 67.04 68.35 3,506,723 +1.09(+1.62%)
Jun 24, 2016 65.92 67.94 65.84 67.26 4,034,594 +0.67(+1.01%)
Jun 23, 2016 66.61 66.63 66.10 66.59 1,830,959 +0.09(+0.14%)
Jun 22, 2016 66.90 66.96 66.42 66.50 1,458,274 -0.27(-0.40%)
Jun 21, 2016 66.93 67.15 66.40 66.77 1,383,668 -0.02(-0.03%)
Jun 20, 2016 67.11 67.28 66.34 66.79 2,036,738 -0.42(-0.62%)
Jun 17, 2016 67.03 67.28 66.47 67.21 2,620,759 +0.33(+0.49%)
Jun 16, 2016 66.37 67.04 66.25 66.88 2,217,568 +0.64(+0.97%)
Jun 15, 2016 66.91 67.00 65.95 66.24 2,131,198 -0.59(-0.88%)
Jun 14, 2016 66.55 66.83 66.09 66.83 2,090,380 +0.28(+0.42%)
Jun 13, 2016 66.92 67.20 66.48 66.55 2,802,353 -0.30(-0.45%)
Jun 10, 2016 66.88 67.34 66.55 66.85 1,768,758 -0.11(-0.16%)
Jun 09, 2016 66.21 67.01 66.11 66.96 1,803,086 +0.76(+1.15%)
Jun 08, 2016 65.75 66.20 65.68 66.20 1,555,708 +0.36(+0.55%)
Jun 07, 2016 65.95 66.22 65.67 65.84 2,182,122 +0.14(+0.21%)
Jun 06, 2016 65.93 66.06 65.45 65.70 1,960,499 -0.11(-0.17%)
Jun 03, 2016 65.20 66.22 65.20 65.81 2,307,491 +1.13(+1.75%)
Jun 02, 2016 64.69 64.84 64.04 64.68 1,948,908 -0.21(-0.32%)
Jun 01, 2016 64.73 65.04 64.52 64.89 1,938,589 +0.16(+0.25%)
May 31, 2016 64.22 64.84 64.03 64.73 3,362,423 +0.42(+0.65%)
May 27, 2016 64.26 64.31 64.31 64.31 2,135,600 -0.02(-0.03%)
May 26, 2016 63.34 64.38 63.32 64.33 3,277,293 +0.90(+1.42%)
May 25, 2016 63.29 63.78 63.00 63.43 2,407,886 -0.20(-0.31%)
May 24, 2016 63.25 63.80 63.04 63.63 2,288,258 +0.68(+1.08%)
May 23, 2016 63.80 63.87 62.91 62.95 2,521,134 -0.85(-1.33%)
May 20, 2016 64.05 64.10 63.35 63.80 2,226,237 -0.05(-0.08%)
May 19, 2016 63.18 63.87 62.61 63.85 2,869,700 +0.55(+0.87%)
May 18, 2016 64.03 64.52 62.97 63.30 4,397,799 -1.21(-1.88%)
May 17, 2016 65.87 65.87 64.18 64.51 3,411,796 -1.42(-2.15%)
May 16, 2016 65.43 65.97 65.02 65.93 2,341,565 +0.32(+0.49%)
May 13, 2016 65.57 65.80 64.92 65.61 2,781,376 -0.05(-0.08%)
May 12, 2016 65.12 65.85 64.78 65.66 2,146,037 +0.45(+0.69%)
May 11, 2016 65.05 65.34 64.53 65.21 2,100,751 +0.16(+0.25%)
May 10, 2016 65.54 65.56 64.92 65.05 2,757,425 -0.24(-0.37%)
May 09, 2016 64.62 65.38 64.32 65.29 3,933,029 +0.73(+1.13%)
May 06, 2016 64.59 64.78 63.65 64.56 3,189,447 -0.59(-0.91%)
May 05, 2016 65.19 65.96 64.78 65.15 2,815,491 -0.24(-0.37%)
May 04, 2016 64.38 65.71 64.17 65.39 3,535,946 +0.89(+1.38%)
May 03, 2016 64.32 64.70 64.07 64.50 4,468,638 +0.14(+0.22%)
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.