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 (%)
Mar 31, 2005 19.24 19.46 19.18 19.41 2,573,579 +0.29(+1.52%)
Mar 30, 2005 18.83 19.23 18.81 19.12 5,070,299 +0.41(+2.19%)
Mar 29, 2005 18.98 18.98 18.63 18.71 3,685,592 -0.34(-1.77%)
Mar 28, 2005 19.06 19.26 19.01 19.05 1,930,448 +0.02(+0.09%)
Mar 24, 2005 18.81 19.11 18.81 19.03 2,667,110 +0.31(+1.67%)
Mar 23, 2005 18.77 18.78 18.47 18.71 4,578,255 -0.05(-0.27%)
Mar 22, 2005 19.15 19.25 18.73 18.77 3,292,694 -0.38(-1.97%)
Mar 21, 2005 19.15 19.27 19.08 19.14 1,971,159 +0.01(+0.06%)
Mar 18, 2005 19.32 19.46 19.05 19.13 3,800,706 -0.19(-1.00%)
Mar 17, 2005 19.31 19.43 19.12 19.32 2,233,149 +0.05(+0.27%)
Mar 16, 2005 20.71 20.71 19.14 19.27 2,417,578 -0.05(-0.24%)
Mar 15, 2005 19.57 19.74 19.32 19.32 2,853,995 -0.20(-1.02%)
Mar 14, 2005 19.09 19.56 19.07 19.52 3,227,766 +0.39(+2.03%)
Mar 11, 2005 19.42 19.60 19.12 19.13 3,100,368 -0.36(-1.87%)
Mar 10, 2005 19.27 19.50 19.20 19.50 3,232,504 +0.30(+1.57%)
Mar 09, 2005 19.73 19.76 19.16 19.19 3,540,821 -0.54(-2.74%)
Mar 08, 2005 19.66 19.82 19.49 19.73 2,896,461 +0.04(+0.20%)
Mar 07, 2005 19.60 19.76 19.55 19.69 2,000,639 +0.18(+0.90%)
Mar 04, 2005 19.43 19.60 19.42 19.52 2,385,816 +0.17(+0.85%)
Mar 03, 2005 19.32 19.40 19.21 19.35 2,313,168 +0.03(+0.15%)
Mar 02, 2005 19.26 19.48 19.16 19.32 3,780,877 +0.11(+0.59%)
Mar 01, 2005 19.03 19.30 18.99 19.21 3,312,523 +0.18(+0.93%)
Feb 28, 2005 19.06 19.19 18.88 19.03 2,972,795 -0.01(-0.03%)
Feb 25, 2005 18.78 19.18 18.74 19.04 3,499,584 +0.26(+1.37%)
Feb 24, 2005 18.61 18.79 18.55 18.78 2,923,310 +0.26(+1.42%)
Feb 23, 2005 18.52 18.98 18.38 18.52 3,947,231 -0.11(-0.61%)
Feb 22, 2005 19.16 19.16 18.53 18.63 5,279,120 -0.59(-3.05%)
Feb 18, 2005 19.62 19.62 19.12 19.22 3,299,186 -0.39(-2.00%)
Feb 17, 2005 19.66 19.81 19.55 19.61 1,918,866 -0.04(-0.20%)
Feb 16, 2005 19.69 19.72 19.57 19.65 1,580,366 -0.09(-0.46%)
Feb 15, 2005 19.83 19.88 19.69 19.75 1,995,199 -0.08(-0.40%)
Feb 14, 2005 19.71 19.89 19.69 19.83 3,230,925 +0.14(+0.69%)
Feb 11, 2005 19.74 19.79 19.53 19.69 2,139,619 -0.05(-0.23%)
Feb 10, 2005 19.86 19.88 19.70 19.73 1,424,892 -0.05(-0.26%)
Feb 09, 2005 19.91 19.97 19.78 19.79 1,659,332 -0.15(-0.74%)
Feb 08, 2005 19.98 20.07 19.89 19.93 4,733,730 -0.19(-0.96%)
Feb 07, 2005 20.29 20.31 20.11 20.13 1,678,635 -0.19(-0.93%)
Feb 04, 2005 20.30 20.44 20.19 20.32 2,564,103 +0.02(+0.08%)
Feb 03, 2005 20.24 20.30 20.14 20.30 1,835,162 -0.02(-0.08%)
Feb 02, 2005 20.23 20.32 20.12 20.32 3,126,164 +0.02(+0.08%)
Feb 01, 2005 20.13 20.31 20.03 20.30 2,338,437 +0.21(+1.05%)
Jan 31, 2005 20.20 20.23 19.98 20.09 3,245,490 -0.08(-0.40%)
Jan 28, 2005 20.03 20.17 19.80 20.17 2,946,473 +0.07(+0.34%)
Jan 27, 2005 19.57 20.10 19.56 20.10 4,773,037 +0.44(+2.23%)
Jan 26, 2005 19.03 20.00 19.03 19.66 5,119,082 +0.52(+2.74%)
Jan 25, 2005 19.38 19.40 19.10 19.14 2,670,268 -0.18(-0.91%)
Jan 24, 2005 19.23 19.47 19.09 19.31 2,376,867 +0.09(+0.47%)
Jan 21, 2005 19.57 19.59 19.19 19.22 6,435,002 -0.55(-2.80%)
Jan 20, 2005 19.75 19.84 19.61 19.77 1,882,366 -0.03(-0.14%)
Jan 19, 2005 19.83 19.97 19.77 19.80 1,745,317 -0.03(-0.17%)
Jan 18, 2005 19.66 19.93 19.61 19.84 2,967,355 +0.14(+0.69%)
Jan 14, 2005 19.35 19.77 19.34 19.70 2,929,802 +0.37(+1.92%)
Jan 13, 2005 19.12 19.48 19.12 19.33 2,503,388 +0.17(+0.89%)
Jan 12, 2005 19.03 19.20 18.95 19.16 1,963,789 +0.08(+0.42%)
Jan 11, 2005 19.09 19.14 18.97 19.08 1,578,787 +0.00(+0.00%)
Jan 10, 2005 18.97 19.20 18.92 19.08 1,944,661 +0.06(+0.33%)
Jan 07, 2005 19.15 19.43 18.98 19.02 2,467,239 -0.07(-0.39%)
Jan 06, 2005 19.15 19.15 18.95 19.09 3,126,164 +0.01(+0.03%)
Jan 05, 2005 19.29 19.36 19.04 19.08 1,915,181 -0.23(-1.18%)
Jan 04, 2005 19.40 19.57 19.30 19.31 1,711,625 -0.07(-0.38%)
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.