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 (%)
Apr 30, 2004 17.32 17.41 17.09 17.16 2,137,718 -0.11(-0.62%)
Apr 29, 2004 17.19 17.57 17.12 17.27 5,524,612 +0.13(+0.76%)
Apr 28, 2004 17.26 17.36 17.10 17.14 3,586,634 -0.11(-0.62%)
Apr 27, 2004 17.46 17.48 17.19 17.24 2,403,270 -0.13(-0.75%)
Apr 26, 2004 17.43 17.52 17.36 17.37 1,613,355 +0.03(+0.16%)
Apr 23, 2004 17.39 17.54 17.33 17.35 2,598,930 -0.11(-0.61%)
Apr 22, 2004 16.99 17.50 16.95 17.45 2,656,227 +0.47(+2.79%)
Apr 21, 2004 17.14 17.25 16.87 16.98 2,413,026 -0.17(-1.02%)
Apr 20, 2004 17.28 17.46 17.15 17.15 1,836,156 -0.12(-0.72%)
Apr 19, 2004 17.45 17.47 17.24 17.28 1,661,783 -0.19(-1.10%)
Apr 16, 2004 17.53 17.53 17.37 17.47 2,259,939 +0.05(+0.29%)
Apr 15, 2004 17.25 17.52 17.22 17.42 5,291,345 +0.24(+1.38%)
Apr 14, 2004 17.20 17.37 17.08 17.18 3,948,686 -0.11(-0.62%)
Apr 13, 2004 17.61 17.61 17.08 17.29 4,004,563 -0.34(-1.95%)
Apr 12, 2004 18.18 18.21 17.58 17.63 3,427,338 -0.46(-2.55%)
Apr 08, 2004 18.17 18.31 18.06 18.10 1,851,057 -0.07(-0.37%)
Apr 07, 2004 18.39 18.43 18.16 18.16 1,914,030 -0.31(-1.68%)
Apr 06, 2004 18.28 18.47 18.28 18.47 1,584,263 -0.01(-0.03%)
Apr 05, 2004 18.60 18.60 18.37 18.48 1,671,362 -0.12(-0.67%)
Apr 02, 2004 18.76 18.76 18.50 18.60 1,658,057 -0.10(-0.54%)
Apr 01, 2004 18.93 18.93 18.52 18.70 1,625,063 +0.15(+0.79%)
Mar 31, 2004 18.54 18.59 18.42 18.56 1,914,740 +0.02(+0.09%)
Mar 30, 2004 18.55 18.59 18.43 18.54 1,355,609 +0.00(+0.00%)
Mar 29, 2004 18.48 18.56 18.38 18.54 1,986,760 +0.08(+0.43%)
Mar 26, 2004 18.60 18.68 18.46 18.46 2,144,636 -0.19(-1.03%)
Mar 25, 2004 18.74 18.82 18.55 18.65 1,681,828 -0.09(-0.48%)
Mar 24, 2004 18.69 18.88 18.59 18.74 1,711,629 +0.06(+0.30%)
Mar 23, 2004 18.72 18.77 18.55 18.69 2,265,084 -0.06(-0.30%)
Mar 22, 2004 18.74 18.89 18.62 18.74 1,821,610 -0.14(-0.75%)
Mar 19, 2004 19.00 19.14 18.86 18.89 1,650,252 -0.19(-1.00%)
Mar 18, 2004 19.08 19.12 18.91 19.08 2,056,296 -0.03(-0.18%)
Mar 17, 2004 19.00 19.20 19.00 19.11 2,403,447 +0.17(+0.89%)
Mar 16, 2004 18.74 19.01 18.69 18.94 1,848,041 +0.15(+0.81%)
Mar 15, 2004 18.95 18.95 18.71 18.79 2,016,916 -0.16(-0.86%)
Mar 12, 2004 18.90 18.96 18.74 18.95 2,183,839 +0.06(+0.30%)
Mar 11, 2004 19.11 19.23 18.89 18.90 2,848,162 -0.21(-1.12%)
Mar 10, 2004 19.17 19.51 19.06 19.11 3,315,051 -0.01(-0.03%)
Mar 09, 2004 19.11 19.22 18.95 19.12 1,870,392 +0.01(+0.03%)
Mar 08, 2004 19.22 19.29 18.89 19.11 1,608,211 -0.08(-0.44%)
Mar 05, 2004 19.16 19.22 19.00 19.20 2,297,546 +0.03(+0.18%)
Mar 04, 2004 19.22 19.25 19.03 19.16 1,546,302 -0.01(-0.03%)
Mar 03, 2004 19.37 19.37 18.97 19.17 3,008,877 -0.32(-1.62%)
Mar 02, 2004 19.63 19.63 19.38 19.48 2,210,093 -0.24(-1.20%)
Mar 01, 2004 19.45 19.79 19.39 19.72 2,047,782 +0.27(+1.39%)
Feb 27, 2004 19.06 19.45 19.03 19.45 2,456,487 +0.35(+1.83%)
Feb 26, 2004 18.92 19.21 18.83 19.10 2,061,086 +0.15(+0.80%)
Feb 25, 2004 18.74 19.02 18.69 18.95 1,609,453 +0.26(+1.42%)
Feb 24, 2004 18.87 18.96 18.64 18.68 1,815,402 -0.17(-0.93%)
Feb 23, 2004 18.83 18.98 18.81 18.86 1,142,741 -0.05(-0.27%)
Feb 20, 2004 19.05 19.06 18.72 18.91 1,777,440 -0.14(-0.71%)
Feb 19, 2004 19.25 19.32 19.01 19.04 2,022,060 -0.17(-0.88%)
Feb 18, 2004 19.28 19.47 19.18 19.21 2,228,719 -0.07(-0.35%)
Feb 17, 2004 18.89 19.34 18.87 19.28 2,020,641 +0.42(+2.24%)
Feb 13, 2004 18.81 18.93 18.66 18.86 1,476,411 +0.00(+0.00%)
Feb 12, 2004 18.79 18.91 18.77 18.86 1,899,839 -0.02(-0.12%)
Feb 11, 2004 18.75 18.95 18.65 18.88 2,082,550 +0.06(+0.30%)
Feb 10, 2004 18.60 18.83 18.54 18.82 2,727,892 +0.25(+1.37%)
Feb 09, 2004 18.56 18.60 18.39 18.57 1,619,032 -0.04(-0.21%)
Feb 06, 2004 18.56 18.69 18.47 18.61 2,529,216 -0.08(-0.42%)
Feb 05, 2004 18.74 18.81 18.64 18.69 3,399,488 -0.10(-0.54%)
Feb 04, 2004 18.83 18.88 18.64 18.79 4,471,097 -0.23(-1.22%)
Feb 03, 2004 18.60 19.02 18.47 19.02 4,901,798 +0.63(+3.43%)
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.