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, 2008 32.35 33.37 32.19 33.28 2,569,953 +1.23(+3.84%)
Dec 30, 2008 32.04 32.33 31.75 32.05 3,102,181 +0.13(+0.41%)
Dec 29, 2008 32.07 32.23 31.42 31.92 2,249,207 -0.16(-0.50%)
Dec 26, 2008 31.99 32.31 31.94 32.08 1,293,841 +0.29(+0.91%)
Dec 24, 2008 31.70 32.03 31.61 31.79 1,307,016 +0.20(+0.63%)
Dec 23, 2008 32.48 32.49 31.45 31.59 3,088,721 -0.74(-2.29%)
Dec 22, 2008 31.97 32.41 31.78 32.33 3,543,218 +0.42(+1.32%)
Dec 19, 2008 31.51 32.57 31.47 31.91 8,296,207 +0.49(+1.56%)
Dec 18, 2008 30.24 31.60 30.16 31.42 5,610,727 +1.22(+4.04%)
Dec 17, 2008 30.23 30.44 29.70 30.20 3,254,188 -0.06(-0.20%)
Dec 16, 2008 29.34 30.40 29.22 30.26 4,061,525 +1.04(+3.56%)
Dec 15, 2008 29.95 29.99 29.00 29.22 2,536,196 -0.61(-2.04%)
Dec 12, 2008 29.50 29.99 29.10 29.83 0 -0.14(-0.47%)
Dec 11, 2008 29.92 30.99 29.73 29.97 3,768,411 -0.12(-0.40%)
Dec 10, 2008 29.43 30.24 29.41 30.09 2,704,736 +0.87(+2.98%)
Dec 09, 2008 29.07 29.75 29.00 29.22 2,366,411 -0.29(-0.98%)
Dec 08, 2008 30.49 30.49 28.96 29.51 3,838,537 -0.40(-1.34%)
Dec 05, 2008 28.67 30.04 28.00 29.91 3,004,844 +1.01(+3.49%)
Dec 04, 2008 29.67 30.15 28.40 28.90 2,528,640 -1.29(-4.27%)
Dec 03, 2008 29.28 30.34 28.78 30.19 3,882,872 +1.05(+3.60%)
Dec 02, 2008 30.47 30.62 28.34 29.14 7,502,001 -1.28(-4.21%)
Dec 01, 2008 30.53 31.24 29.96 30.42 4,649,755 -0.87(-2.78%)
Nov 28, 2008 30.48 31.31 30.41 31.29 1,266,131 +0.66(+2.15%)
Nov 26, 2008 30.12 30.76 29.43 30.63 2,647,161 +0.50(+1.66%)
Nov 25, 2008 29.73 30.38 29.03 30.13 4,861,913 +0.98(+3.36%)
Nov 24, 2008 29.52 29.99 28.61 29.15 5,184,241 +0.14(+0.48%)
Nov 21, 2008 28.43 29.12 27.24 29.01 6,831,009 +1.16(+4.17%)
Nov 20, 2008 29.15 30.15 27.38 27.85 6,151,345 -1.52(-5.18%)
Nov 19, 2008 30.52 31.14 29.37 29.37 3,493,024 -1.09(-3.58%)
Nov 18, 2008 30.55 31.02 29.47 30.46 3,238,400 -0.22(-0.72%)
Nov 17, 2008 30.56 31.85 30.02 30.68 2,601,868 -0.27(-0.87%)
Nov 14, 2008 31.33 32.49 30.33 30.95 0 -1.07(-3.34%)
Nov 13, 2008 29.32 32.02 29.16 32.02 5,789,478 +2.86(+9.81%)
Nov 12, 2008 29.86 30.10 28.96 29.16 3,262,280 -1.34(-4.39%)
Nov 11, 2008 29.81 31.00 29.47 30.50 2,687,084 +0.29(+0.96%)
Nov 10, 2008 31.44 31.49 29.71 30.21 2,498,076 -0.66(-2.14%)
Nov 07, 2008 29.21 30.91 29.21 30.87 3,790,701 +1.63(+5.57%)
Nov 06, 2008 31.42 31.59 28.94 29.24 4,613,560 -2.52(-7.93%)
Nov 05, 2008 32.39 33.00 31.58 31.76 2,683,444 -1.01(-3.08%)
Nov 04, 2008 32.38 33.38 32.15 32.77 3,742,121 +0.46(+1.42%)
Nov 03, 2008 32.61 32.79 31.65 32.31 2,572,620 -0.32(-0.98%)
Oct 31, 2008 32.58 33.33 31.84 32.63 0 -0.57(-1.72%)
Oct 30, 2008 33.40 33.79 32.39 33.20 3,258,516 +0.88(+2.72%)
Oct 29, 2008 32.81 33.80 32.24 32.32 3,589,876 -0.69(-2.09%)
Oct 28, 2008 30.41 33.01 29.30 33.01 3,710,080 +3.37(+11.37%)
Oct 27, 2008 30.55 30.97 29.64 29.64 3,641,543 -1.34(-4.33%)
Oct 24, 2008 30.99 31.74 29.52 30.98 4,671,871 -1.23(-3.82%)
Oct 23, 2008 29.96 32.46 29.54 32.21 5,738,555 +2.45(+8.23%)
Oct 22, 2008 31.14 31.31 28.80 29.76 3,248,291 -1.60(-5.10%)
Oct 21, 2008 32.28 32.32 31.06 31.36 2,591,427 -1.21(-3.72%)
Oct 20, 2008 30.65 32.61 30.20 32.57 2,455,605 +2.22(+7.31%)
Oct 17, 2008 29.47 31.82 28.10 30.35 0 +0.30(+1.00%)
Oct 16, 2008 29.31 30.20 27.89 30.05 4,774,405 +0.73(+2.49%)
Oct 15, 2008 31.70 31.70 29.25 29.32 3,958,963 -2.78(-8.66%)
Oct 14, 2008 32.74 33.57 30.35 32.10 4,918,127 +0.40(+1.26%)
Oct 13, 2008 28.01 31.70 28.00 31.70 4,410,260 +3.70(+13.21%)
Oct 10, 2008 28.88 29.84 25.54 28.00 6,807,320 -2.10(-6.98%)
Oct 09, 2008 32.14 32.43 30.06 30.10 5,353,718 -1.76(-5.52%)
Oct 08, 2008 32.45 33.30 31.41 31.86 5,854,007 -1.13(-3.43%)
Oct 07, 2008 34.40 35.10 32.82 32.99 4,309,981 -1.11(-3.26%)
Oct 06, 2008 34.66 35.80 32.95 34.10 3,774,822 -1.44(-4.05%)
Oct 03, 2008 36.88 37.20 34.50 35.54 0 -1.13(-3.08%)
Oct 02, 2008 37.05 37.18 36.13 36.67 2,941,404 -0.51(-1.37%)
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.