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 (%)
Jan 31, 2005 35.45 35.50 35.06 35.25 1,849,500 -0.14(-0.40%)
Jan 28, 2005 35.15 35.39 34.75 35.39 1,679,100 +0.12(+0.34%)
Jan 27, 2005 34.35 35.27 34.33 35.27 2,720,000 +0.77(+2.23%)
Jan 26, 2005 33.40 35.10 33.40 34.50 2,917,200 +0.92(+2.74%)
Jan 25, 2005 34.00 34.04 33.51 33.58 1,521,700 -0.31(-0.91%)
Jan 24, 2005 33.75 34.16 33.50 33.89 1,354,500 +0.16(+0.47%)
Jan 21, 2005 34.35 34.38 33.68 33.73 3,667,100 -0.97(-2.80%)
Jan 20, 2005 34.65 34.82 34.42 34.70 1,072,700 -0.05(-0.14%)
Jan 19, 2005 34.80 35.04 34.70 34.75 994,600 -0.06(-0.17%)
Jan 18, 2005 34.50 34.98 34.41 34.81 1,691,000 +0.24(+0.69%)
Jan 14, 2005 33.95 34.70 33.93 34.57 1,669,600 +0.65(+1.92%)
Jan 13, 2005 33.55 34.18 33.55 33.92 1,426,600 +0.30(+0.89%)
Jan 12, 2005 33.40 33.69 33.26 33.62 1,119,100 +0.14(+0.42%)
Jan 11, 2005 33.50 33.59 33.29 33.48 899,700 +0.00(+0.00%)
Jan 10, 2005 33.29 33.69 33.20 33.48 1,108,200 +0.11(+0.33%)
Jan 07, 2005 33.61 34.09 33.30 33.37 1,406,000 -0.13(-0.39%)
Jan 06, 2005 33.60 33.61 33.25 33.50 1,781,500 +0.01(+0.03%)
Jan 05, 2005 33.85 33.98 33.41 33.49 1,091,400 -0.40(-1.18%)
Jan 04, 2005 34.05 34.34 33.87 33.89 975,400 -0.13(-0.38%)
Jan 03, 2005 34.21 34.29 33.95 34.02 1,552,500 -0.32(-0.93%)
Dec 31, 2004 34.60 34.60 34.34 34.34 539,600 -0.24(-0.69%)
Dec 30, 2004 34.61 34.71 34.51 34.58 843,700 -0.02(-0.06%)
Dec 29, 2004 34.71 34.92 34.60 34.60 1,228,600 -0.12(-0.35%)
Dec 28, 2004 34.60 34.87 34.49 34.72 619,300 +0.12(+0.35%)
Dec 27, 2004 35.00 35.02 34.50 34.60 799,200 -0.29(-0.83%)
Dec 23, 2004 35.10 35.16 34.76 34.89 1,002,700 -0.34(-0.97%)
Dec 22, 2004 35.08 35.26 35.00 35.23 1,657,800 +0.15(+0.43%)
Dec 21, 2004 34.94 35.19 34.86 35.08 1,076,500 +0.24(+0.69%)
Dec 20, 2004 34.84 35.09 34.80 34.84 967,600 +0.04(+0.11%)
Dec 17, 2004 34.90 35.25 34.53 34.80 1,614,900 -0.10(-0.29%)
Dec 16, 2004 34.65 34.90 34.47 34.90 1,268,700 +0.07(+0.20%)
Dec 15, 2004 34.40 34.90 34.39 34.83 977,300 +0.33(+0.96%)
Dec 14, 2004 34.20 34.50 34.08 34.50 922,100 +0.25(+0.73%)
Dec 13, 2004 34.00 34.29 33.83 34.25 1,052,800 +0.46(+1.36%)
Dec 10, 2004 33.93 33.99 33.65 33.79 1,229,800 -0.04(-0.12%)
Dec 09, 2004 33.90 34.00 33.60 33.83 2,234,600 -0.18(-0.53%)
Dec 08, 2004 34.35 34.48 33.97 34.01 2,453,200 -0.24(-0.70%)
Dec 07, 2004 34.14 34.45 34.00 34.25 2,229,500 +0.18(+0.53%)
Dec 06, 2004 34.01 34.21 33.97 34.07 1,657,300 +0.02(+0.06%)
Dec 03, 2004 34.10 34.28 34.04 34.05 2,041,500 +0.14(+0.41%)
Dec 02, 2004 34.00 34.12 33.69 33.91 1,965,500 -0.10(-0.29%)
Dec 01, 2004 34.17 34.17 33.62 34.01 1,690,600 -0.16(-0.47%)
Nov 30, 2004 34.65 34.74 34.13 34.17 1,786,000 -0.46(-1.33%)
Nov 29, 2004 35.21 35.38 34.63 34.63 1,536,100 -0.58(-1.65%)
Nov 26, 2004 35.20 35.53 35.16 35.21 476,200 +0.01(+0.03%)
Nov 24, 2004 35.00 35.43 34.98 35.20 1,730,400 +0.37(+1.06%)
Nov 23, 2004 34.78 35.14 34.72 34.83 1,446,300 +0.07(+0.20%)
Nov 22, 2004 33.95 34.76 33.85 34.76 1,923,300 +0.76(+2.24%)
Nov 19, 2004 34.19 34.19 33.74 34.00 2,111,700 -0.19(-0.56%)
Nov 18, 2004 34.20 34.46 34.13 34.19 1,289,800 -0.01(-0.03%)
Nov 17, 2004 35.27 35.27 34.10 34.20 1,026,400 -0.38(-1.10%)
Nov 16, 2004 34.63 34.92 34.49 34.58 838,300 -0.04(-0.12%)
Nov 15, 2004 34.80 35.00 34.56 34.62 905,300 -0.39(-1.11%)
Nov 12, 2004 34.40 35.01 34.25 35.01 1,029,700 +0.61(+1.77%)
Nov 11, 2004 34.20 34.49 33.96 34.40 811,200 +0.23(+0.67%)
Nov 10, 2004 34.33 34.33 33.97 34.17 711,700 -0.01(-0.03%)
Nov 09, 2004 34.39 34.45 34.05 34.18 853,300 -0.15(-0.44%)
Nov 08, 2004 34.40 34.66 34.16 34.33 885,700 -0.03(-0.09%)
Nov 05, 2004 34.50 34.82 33.98 34.36 1,749,300 -0.31(-0.89%)
Nov 04, 2004 33.55 34.71 33.55 34.67 1,917,100 +1.13(+3.37%)
Nov 03, 2004 33.05 33.66 32.94 33.54 1,546,000 +1.14(+3.52%)
Nov 02, 2004 33.13 33.18 32.35 32.40 1,452,500 -0.73(-2.20%)
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.