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, 2004 19.72 19.72 19.57 19.57 946,886 -0.14(-0.69%)
Dec 30, 2004 19.72 19.78 19.67 19.71 1,480,519 -0.01(-0.06%)
Dec 29, 2004 19.78 19.90 19.72 19.72 2,155,939 -0.07(-0.35%)
Dec 28, 2004 19.72 19.87 19.65 19.79 1,086,743 +0.07(+0.35%)
Dec 27, 2004 19.95 19.96 19.66 19.72 1,402,430 -0.17(-0.83%)
Dec 23, 2004 20.00 20.04 19.81 19.88 1,759,531 -0.19(-0.96%)
Dec 22, 2004 19.99 20.09 19.95 20.08 2,909,096 +0.09(+0.43%)
Dec 21, 2004 19.91 20.05 19.87 19.99 1,889,034 +0.14(+0.69%)
Dec 20, 2004 19.85 20.00 19.83 19.85 1,697,937 +0.02(+0.11%)
Dec 17, 2004 19.89 20.09 19.68 19.83 2,833,815 -0.06(-0.29%)
Dec 16, 2004 19.75 19.89 19.64 19.89 2,226,306 +0.04(+0.20%)
Dec 15, 2004 19.60 19.89 19.60 19.85 1,714,959 +0.19(+0.96%)
Dec 14, 2004 19.49 19.66 19.42 19.66 1,618,094 +0.14(+0.73%)
Dec 13, 2004 19.38 19.54 19.28 19.52 1,847,446 +0.26(+1.36%)
Dec 10, 2004 19.34 19.37 19.18 19.26 2,158,044 -0.02(-0.12%)
Dec 09, 2004 19.32 19.38 19.15 19.28 3,921,260 -0.10(-0.53%)
Dec 08, 2004 19.57 19.65 19.36 19.38 4,304,858 -0.14(-0.70%)
Dec 07, 2004 19.46 19.63 19.38 19.52 3,912,311 +0.10(+0.53%)
Dec 06, 2004 19.38 19.50 19.36 19.42 2,908,218 +0.01(+0.06%)
Dec 03, 2004 19.43 19.54 19.40 19.40 3,582,410 +0.08(+0.41%)
Dec 02, 2004 19.38 19.44 19.20 19.32 3,449,046 -0.06(-0.29%)
Dec 01, 2004 19.47 19.47 19.16 19.38 2,966,653 -0.09(-0.47%)
Nov 30, 2004 19.75 19.80 19.45 19.47 3,134,060 -0.26(-1.33%)
Nov 29, 2004 20.07 20.16 19.73 19.73 2,695,537 -0.33(-1.65%)
Nov 26, 2004 20.06 20.25 20.04 20.07 835,632 +0.01(+0.03%)
Nov 24, 2004 19.95 20.19 19.93 20.06 3,036,494 +0.21(+1.06%)
Nov 23, 2004 19.82 20.03 19.79 19.85 2,537,957 +0.04(+0.20%)
Nov 22, 2004 19.35 19.81 19.29 19.81 3,374,993 +0.43(+2.24%)
Nov 19, 2004 19.48 19.48 19.23 19.38 3,705,596 -0.11(-0.56%)
Nov 18, 2004 19.49 19.64 19.45 19.48 2,263,332 -0.01(-0.03%)
Nov 17, 2004 20.10 20.10 19.43 19.49 1,801,119 -0.22(-1.10%)
Nov 16, 2004 19.73 19.90 19.65 19.71 1,471,043 -0.02(-0.12%)
Nov 15, 2004 19.83 19.95 19.69 19.73 1,588,614 -0.22(-1.11%)
Nov 12, 2004 19.60 19.95 19.52 19.95 1,806,910 +0.35(+1.77%)
Nov 11, 2004 19.49 19.65 19.35 19.60 1,423,488 +0.13(+0.67%)
Nov 10, 2004 19.56 19.56 19.36 19.47 1,248,886 -0.01(-0.03%)
Nov 09, 2004 19.60 19.63 19.40 19.48 1,497,365 -0.09(-0.44%)
Nov 08, 2004 19.60 19.75 19.47 19.56 1,554,220 -0.02(-0.09%)
Nov 05, 2004 19.66 19.84 19.36 19.58 3,069,659 -0.18(-0.89%)
Nov 04, 2004 19.12 19.78 19.12 19.76 3,364,114 +0.64(+3.37%)
Nov 03, 2004 18.83 19.18 18.77 19.11 2,712,910 +0.65(+3.52%)
Nov 02, 2004 18.88 18.91 18.44 18.46 2,548,837 -0.42(-2.20%)
Nov 01, 2004 18.81 18.95 18.77 18.88 2,008,711 +0.11(+0.61%)
Oct 29, 2004 18.72 18.83 18.59 18.77 2,617,098 +0.02(+0.09%)
Oct 28, 2004 18.97 18.98 18.68 18.75 4,060,240 -0.22(-1.14%)
Oct 27, 2004 18.75 18.97 18.75 18.97 2,243,327 +0.10(+0.51%)
Oct 26, 2004 18.42 18.87 18.31 18.87 3,191,793 +0.45(+2.44%)
Oct 25, 2004 18.39 18.50 18.30 18.42 2,024,504 +0.13(+0.72%)
Oct 22, 2004 18.09 18.42 18.09 18.29 2,177,698 +0.22(+1.23%)
Oct 21, 2004 18.09 18.20 17.98 18.06 2,486,015 +0.19(+1.05%)
Oct 20, 2004 17.95 18.02 17.81 17.88 2,796,438 -0.14(-0.76%)
Oct 19, 2004 18.18 18.75 17.97 18.01 2,045,036 -0.18(-0.97%)
Oct 18, 2004 18.28 18.34 18.16 18.19 3,144,940 -0.18(-0.96%)
Oct 15, 2004 18.12 18.45 18.12 18.37 1,900,090 +0.25(+1.38%)
Oct 14, 2004 18.06 18.15 18.06 18.12 1,249,237 -0.03(-0.19%)
Oct 13, 2004 18.36 18.38 18.02 18.15 2,086,975 -0.23(-1.27%)
Oct 12, 2004 18.32 18.42 18.29 18.38 2,033,805 +0.01(+0.06%)
Oct 11, 2004 18.42 18.45 18.31 18.37 1,001,986 -0.08(-0.43%)
Oct 08, 2004 18.44 18.50 18.29 18.45 2,087,677 +0.10(+0.56%)
Oct 07, 2004 18.42 18.52 18.34 18.35 1,082,707 -0.11(-0.62%)
Oct 06, 2004 18.42 18.52 18.39 18.46 1,975,019 +0.08(+0.43%)
Oct 05, 2004 18.35 18.54 18.31 18.38 2,960,160 +0.05(+0.25%)
Oct 04, 2004 18.38 18.41 18.29 18.34 1,216,071 -0.06(-0.31%)
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.