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, 2003 17.39 17.43 17.27 17.39 2,324,574 +0.00(+0.00%)
Dec 30, 2003 17.20 17.43 17.17 17.39 2,571,123 +0.14(+0.83%)
Dec 29, 2003 17.11 17.26 17.06 17.24 1,872,364 +0.14(+0.80%)
Dec 26, 2003 17.20 17.22 17.07 17.11 559,252 -0.04(-0.23%)
Dec 24, 2003 17.12 17.18 17.02 17.15 1,170,622 -0.07(-0.40%)
Dec 23, 2003 17.14 17.23 17.10 17.22 1,790,941 +0.16(+0.94%)
Dec 22, 2003 17.03 17.08 16.95 17.06 2,121,018 +0.03(+0.17%)
Dec 19, 2003 17.04 17.12 16.96 17.03 2,880,317 +0.01(+0.03%)
Dec 18, 2003 17.07 17.09 16.78 17.02 3,107,914 +0.10(+0.57%)
Dec 17, 2003 16.53 16.95 16.50 16.93 4,879,904 +0.50(+3.02%)
Dec 16, 2003 16.40 16.45 16.26 16.43 2,261,051 +0.27(+1.66%)
Dec 15, 2003 16.29 16.37 16.16 16.16 1,751,283 +0.03(+0.21%)
Dec 12, 2003 16.16 16.21 16.11 16.13 2,096,100 -0.03(-0.18%)
Dec 11, 2003 15.99 16.23 15.96 16.16 2,172,083 +0.23(+1.43%)
Dec 10, 2003 15.92 16.06 15.84 15.93 1,532,811 +0.14(+0.90%)
Dec 09, 2003 16.09 16.13 15.78 15.79 2,922,432 -0.29(-1.81%)
Dec 08, 2003 16.10 16.12 15.98 16.08 2,160,852 -0.11(-0.70%)
Dec 05, 2003 16.05 16.30 16.04 16.19 1,795,679 +0.16(+0.99%)
Dec 04, 2003 15.92 16.04 15.90 16.03 1,594,054 +0.11(+0.72%)
Dec 03, 2003 15.90 15.98 15.87 15.92 2,203,844 +0.07(+0.47%)
Dec 02, 2003 15.83 15.89 15.79 15.84 2,242,099 +0.00(+0.00%)
Dec 01, 2003 15.79 15.90 15.70 15.84 2,163,309 +0.06(+0.40%)
Nov 28, 2003 15.85 15.85 15.73 15.78 655,766 -0.03(-0.22%)
Nov 26, 2003 15.79 15.81 15.68 15.81 1,433,315 +0.13(+0.84%)
Nov 25, 2003 15.64 15.77 15.60 15.68 1,627,044 +0.04(+0.26%)
Nov 24, 2003 15.55 15.72 15.52 15.64 2,383,535 +0.19(+1.22%)
Nov 21, 2003 15.48 15.48 15.40 15.45 1,614,409 +0.02(+0.11%)
Nov 20, 2003 15.56 15.68 15.39 15.44 1,896,755 -0.21(-1.31%)
Nov 19, 2003 15.23 15.67 15.28 15.64 3,143,185 +0.41(+2.69%)
Nov 18, 2003 15.44 15.55 15.21 15.23 2,343,701 -0.15(-1.00%)
Nov 17, 2003 15.31 15.58 15.30 15.39 1,668,983 -0.21(-1.32%)
Nov 14, 2003 15.61 15.65 15.53 15.59 1,615,989 -0.07(-0.47%)
Nov 13, 2003 15.70 15.70 15.55 15.67 1,651,084 -0.01(-0.04%)
Nov 12, 2003 15.50 15.82 15.47 15.67 2,555,856 +0.21(+1.33%)
Nov 11, 2003 15.40 15.51 15.35 15.47 1,889,736 +0.08(+0.52%)
Nov 10, 2003 15.48 15.53 15.34 15.39 2,535,500 -0.10(-0.63%)
Nov 07, 2003 15.63 15.67 15.41 15.48 2,599,550 -0.20(-1.27%)
Nov 06, 2003 15.69 15.73 15.55 15.68 2,127,686 -0.21(-1.29%)
Nov 05, 2003 16.00 16.01 15.81 15.89 7,485,947 -0.11(-0.71%)
Nov 04, 2003 16.10 16.14 15.98 16.00 2,290,531 -0.13(-0.81%)
Nov 03, 2003 16.13 16.22 16.10 16.13 1,863,493 +0.07(+0.43%)
Oct 31, 2003 16.22 16.26 16.06 16.06 1,626,166 -0.12(-0.74%)
Oct 30, 2003 16.34 16.38 16.15 16.18 2,069,427 -0.19(-1.18%)
Oct 29, 2003 16.43 16.43 16.27 16.38 2,121,896 -0.05(-0.31%)
Oct 28, 2003 16.40 16.45 16.28 16.43 2,226,130 +0.03(+0.17%)
Oct 27, 2003 16.67 16.81 16.36 16.40 2,440,215 -0.27(-1.61%)
Oct 24, 2003 16.55 16.70 16.49 16.67 1,981,863 +0.03(+0.21%)
Oct 23, 2003 16.88 16.88 16.55 16.63 2,405,821 -0.25(-1.45%)
Oct 22, 2003 16.77 16.90 16.75 16.88 1,587,385 +0.06(+0.34%)
Oct 21, 2003 16.72 16.93 16.67 16.82 1,283,104 +0.10(+0.61%)
Oct 20, 2003 16.81 16.88 16.61 16.72 2,167,520 -0.06(-0.34%)
Oct 17, 2003 16.85 16.85 16.66 16.78 2,302,815 -0.09(-0.51%)
Oct 16, 2003 16.82 16.85 16.81 16.86 1,519,650 +0.05(+0.31%)
Oct 15, 2003 16.91 17.00 16.65 16.81 2,227,885 -0.14(-0.84%)
Oct 14, 2003 16.87 16.95 16.80 16.95 1,154,127 +0.08(+0.47%)
Oct 13, 2003 16.85 16.94 16.83 16.87 942,323 +0.03(+0.17%)
Oct 10, 2003 16.93 16.99 16.69 16.85 1,562,467 -0.02(-0.14%)
Oct 09, 2003 17.08 17.08 16.80 16.87 1,815,333 -0.15(-0.87%)
Oct 08, 2003 17.03 17.03 16.86 17.02 1,566,854 -0.01(-0.07%)
Oct 07, 2003 17.04 17.05 16.78 17.03 2,431,441 -0.14(-0.80%)
Oct 06, 2003 17.07 17.15 16.96 17.16 1,128,332 +0.14(+0.84%)
Oct 03, 2003 17.21 17.34 17.05 17.02 1,874,645 -0.07(-0.43%)
Oct 02, 2003 16.87 17.10 16.78 17.10 2,573,755 +0.23(+1.35%)
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.