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 (%)
Dec 31, 2002 15.53 15.66 15.25 15.57 2,416,174 -0.11(-0.73%)
Dec 30, 2002 15.53 15.74 15.45 15.69 1,594,054 +0.07(+0.44%)
Dec 27, 2002 15.79 16.00 15.59 15.62 1,921,147 -0.31(-1.97%)
Dec 26, 2002 15.70 16.00 15.55 15.93 2,076,622 +0.41(+2.64%)
Dec 24, 2002 15.44 15.62 15.41 15.52 663,311 +0.00(+0.00%)
Dec 23, 2002 15.69 15.77 15.47 15.52 2,064,163 -0.31(-1.94%)
Dec 20, 2002 15.67 15.92 15.66 15.83 2,934,540 +0.29(+1.87%)
Dec 19, 2002 15.53 15.59 15.38 15.54 3,831,064 -0.13(-0.84%)
Dec 18, 2002 15.45 15.79 15.36 15.67 3,466,769 +0.07(+0.48%)
Dec 17, 2002 15.39 15.86 15.39 15.60 3,267,951 +0.30(+1.98%)
Dec 16, 2002 14.81 15.45 14.77 15.30 4,918,510 +0.63(+4.31%)
Dec 13, 2002 14.71 14.73 14.38 14.66 4,707,057 -0.04(-0.27%)
Dec 12, 2002 14.82 14.82 14.34 14.70 6,587,142 -0.24(-1.64%)
Dec 11, 2002 15.24 15.42 14.60 14.95 8,566,198 -0.10(-0.68%)
Dec 10, 2002 15.41 15.41 14.86 15.05 7,423,301 -0.18(-1.20%)
Dec 09, 2002 15.14 15.51 15.10 15.23 5,314,566 +0.10(+0.68%)
Dec 06, 2002 15.47 15.47 14.99 15.13 5,909,617 -0.36(-2.35%)
Dec 05, 2002 15.84 16.02 15.43 15.49 4,177,285 -0.09(-0.55%)
Dec 04, 2002 16.15 16.41 15.45 15.58 3,766,312 -0.57(-3.53%)
Dec 03, 2002 16.01 16.41 15.76 16.15 1,979,582 +0.10(+0.60%)
Dec 02, 2002 16.08 16.44 15.77 16.05 2,212,267 -0.14(-0.88%)
Nov 29, 2002 16.27 16.40 16.02 16.20 1,126,401 -0.04(-0.25%)
Nov 27, 2002 16.30 16.46 15.99 16.24 2,223,147 +0.22(+1.35%)
Nov 26, 2002 17.20 17.20 15.97 16.02 4,735,660 -1.18(-6.86%)
Nov 25, 2002 16.21 17.41 16.08 17.20 8,160,841 +0.93(+5.75%)
Nov 22, 2002 15.44 16.36 15.39 16.26 3,574,864 +0.82(+5.31%)
Nov 21, 2002 15.22 15.51 15.16 15.44 3,410,616 +0.23(+1.50%)
Nov 20, 2002 15.30 15.42 14.74 15.22 4,093,055 -0.07(-0.48%)
Nov 19, 2002 15.47 15.47 15.16 15.29 3,505,725 -0.18(-1.18%)
Nov 18, 2002 15.79 16.04 15.47 15.47 2,594,110 -0.25(-1.60%)
Nov 15, 2002 15.38 15.76 15.32 15.72 2,269,825 +0.42(+2.76%)
Nov 14, 2002 15.47 15.48 15.08 15.30 4,127,800 +0.49(+3.31%)
Nov 13, 2002 14.52 15.07 14.30 14.81 3,623,472 +0.30(+2.04%)
Nov 12, 2002 14.65 14.88 14.25 14.51 5,229,985 +0.05(+0.35%)
Nov 11, 2002 14.39 14.63 13.93 14.46 4,080,596 +0.08(+0.55%)
Nov 08, 2002 15.14 15.30 14.14 14.38 5,779,587 -0.75(-4.97%)
Nov 07, 2002 15.93 16.04 15.02 15.14 4,880,431 -1.15(-7.07%)
Nov 06, 2002 15.98 16.44 15.80 16.29 5,322,287 +0.31(+1.93%)
Nov 05, 2002 15.90 16.12 15.71 15.98 8,917,683 -0.11(-0.67%)
Nov 04, 2002 15.07 16.81 14.88 16.09 9,491,501 +1.35(+9.16%)
Nov 01, 2002 14.62 14.93 14.39 14.74 3,334,809 +0.13(+0.86%)
Oct 31, 2002 14.76 15.07 14.49 14.61 5,159,969 -0.15(-1.00%)
Oct 30, 2002 14.49 14.78 14.31 14.76 4,123,764 +0.41(+2.86%)
Oct 29, 2002 15.07 15.23 13.93 14.35 6,705,415 -0.51(-3.45%)
Oct 28, 2002 14.67 15.39 14.58 14.86 8,720,445 +0.81(+5.80%)
Oct 25, 2002 12.47 14.25 12.47 14.05 11,647,440 +1.58(+12.71%)
Oct 24, 2002 12.57 12.79 12.20 12.46 7,140,780 +0.05(+0.41%)
Oct 23, 2002 12.12 12.65 11.97 12.41 6,329,890 +0.44(+3.66%)
Oct 22, 2002 11.47 12.82 11.40 11.97 12,922,823 +0.49(+4.27%)
Oct 21, 2002 10.26 11.53 10.20 11.48 8,106,969 +1.21(+11.82%)
Oct 18, 2002 10.23 10.40 10.00 10.27 7,430,320 -0.19(-1.85%)
Oct 17, 2002 10.49 10.94 10.27 10.46 6,670,671 -0.01(-0.11%)
Oct 16, 2002 11.11 11.12 10.20 10.47 10,620,710 -0.64(-5.74%)
Oct 15, 2002 11.68 11.92 10.94 11.11 8,917,859 -0.16(-1.42%)
Oct 14, 2002 12.05 11.80 10.35 11.27 14,131,525 -0.78(-6.43%)
Oct 11, 2002 12.45 12.54 11.14 12.05 22,094,250 -0.03(-0.28%)
Oct 10, 2002 10.50 12.59 8.605 12.08 47,672,116 +2.00(+19.84%)
Oct 09, 2002 12.68 12.68 9.699 10.08 38,689,680 -2.97(-22.78%)
Oct 08, 2002 13.88 13.96 11.96 13.06 21,928,598 -0.91(-6.53%)
Oct 07, 2002 14.22 14.88 13.97 13.97 7,791,632 -0.43(-3.01%)
Oct 04, 2002 15.94 15.94 14.07 14.40 13,200,783 -1.54(-9.65%)
Oct 03, 2002 16.75 16.75 15.90 15.94 5,037,660 -0.44(-2.68%)
Oct 02, 2002 17.04 17.30 16.34 16.38 3,951,618 -0.71(-4.14%)
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.