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 (%)
Feb 29, 2012 24.00 24.10 23.86 23.94 11,286,783 -0.22(-0.92%)
Feb 28, 2012 24.33 24.36 24.11 24.17 7,260,562 -0.17(-0.71%)
Feb 27, 2012 24.01 24.40 23.88 24.34 12,303,821 +0.32(+1.33%)
Feb 24, 2012 24.05 24.23 23.97 24.02 17,036,008 -0.11(-0.47%)
Feb 23, 2012 25.42 25.43 23.97 24.13 33,406,546 -1.23(-4.84%)
Feb 22, 2012 25.42 25.53 25.24 25.36 2,583,639 -0.02(-0.08%)
Feb 21, 2012 25.45 25.53 25.31 25.38 3,999,821 +0.09(+0.35%)
Feb 17, 2012 25.51 25.51 25.25 25.29 3,706,114 -0.11(-0.45%)
Feb 16, 2012 25.21 25.59 25.16 25.41 5,047,638 +0.20(+0.78%)
Feb 15, 2012 25.36 25.43 25.07 25.21 5,366,122 -0.15(-0.60%)
Feb 14, 2012 25.25 25.37 25.15 25.36 4,972,280 +0.08(+0.33%)
Feb 13, 2012 25.19 25.37 25.15 25.28 6,524,450 +0.26(+1.04%)
Feb 10, 2012 25.12 25.20 24.76 25.02 8,917,776 -0.04(-0.18%)
Feb 09, 2012 25.10 25.13 24.93 25.06 7,148,864 +0.04(+0.15%)
Feb 08, 2012 25.10 25.21 24.88 25.03 6,793,700 -0.06(-0.25%)
Feb 07, 2012 24.84 25.18 24.77 25.09 6,355,342 +0.17(+0.68%)
Feb 06, 2012 24.93 24.95 24.77 24.92 6,252,392 +0.02(+0.08%)
Feb 03, 2012 25.05 25.12 24.78 24.90 6,703,907 +0.01(+0.03%)
Feb 02, 2012 24.84 24.97 24.67 24.89 6,048,798 +0.11(+0.43%)
Feb 01, 2012 25.01 25.15 24.77 24.79 10,349,061 -0.10(-0.40%)
Jan 31, 2012 24.89 24.96 24.69 24.89 8,166,903 +0.06(+0.25%)
Jan 30, 2012 25.09 25.13 24.69 24.82 20,748,948 -0.31(-1.23%)
Jan 27, 2012 25.79 25.80 25.11 25.13 22,739,644 -0.84(-3.22%)
Jan 26, 2012 25.94 26.13 25.80 25.97 18,299,174 -0.06(-0.24%)
Jan 25, 2012 25.51 26.07 25.33 26.03 5,639,886 +0.45(+1.75%)
Jan 24, 2012 25.52 25.63 25.42 25.59 4,696,791 -0.08(-0.32%)
Jan 23, 2012 25.79 25.95 25.55 25.67 7,731,717 -0.13(-0.51%)
Jan 20, 2012 25.88 25.94 25.69 25.80 6,624,427 -0.06(-0.22%)
Jan 19, 2012 26.14 26.18 25.80 25.86 7,283,705 -0.28(-1.06%)
Jan 18, 2012 26.11 26.20 25.96 26.13 4,537,294 +0.07(+0.27%)
Jan 17, 2012 26.16 26.28 25.92 26.06 6,511,105 +0.04(+0.15%)
Jan 13, 2012 25.83 26.03 25.81 26.03 4,321,603 +0.01(+0.05%)
Jan 12, 2012 26.00 26.08 25.86 26.01 3,890,567 +0.08(+0.29%)
Jan 11, 2012 25.88 25.96 25.86 25.94 4,886,634 -0.02(-0.07%)
Jan 10, 2012 26.00 26.10 25.90 25.96 7,504,234 +0.18(+0.68%)
Jan 09, 2012 25.71 25.81 25.63 25.78 9,607,934 +0.12(+0.47%)
Jan 06, 2012 25.76 25.79 25.62 25.66 5,110,704 -0.10(-0.39%)
Jan 05, 2012 25.70 25.85 25.59 25.76 6,421,151 +0.03(+0.12%)
Jan 04, 2012 25.64 25.82 25.62 25.73 5,379,749 -0.26(-0.99%)
Dec 30, 2011 26.10 26.19 25.98 25.99 2,671,584 -0.14(-0.55%)
Dec 29, 2011 26.05 26.19 26.03 26.13 3,089,323 +0.16(+0.63%)
Dec 28, 2011 26.16 26.24 25.94 25.97 3,169,881 -0.23(-0.89%)
Dec 27, 2011 26.12 26.22 26.08 26.20 3,891,554 +0.05(+0.19%)
Dec 23, 2011 26.13 26.20 26.05 26.15 3,201,259 +0.45(+1.76%)
Dec 21, 2011 25.11 25.79 25.11 25.70 7,136,923 +0.57(+2.28%)
Dec 20, 2011 25.01 25.15 24.93 25.13 4,433,786 +0.41(+1.65%)
Dec 19, 2011 25.10 25.13 24.63 24.72 4,411,641 -0.23(-0.93%)
Dec 16, 2011 25.07 25.19 24.82 24.95 7,045,383 -0.05(-0.20%)
Dec 15, 2011 24.56 25.04 24.54 25.00 8,014,799 +0.64(+2.63%)
Dec 14, 2011 24.87 24.91 24.18 24.36 13,229,739 -0.47(-1.88%)
Dec 13, 2011 24.86 25.06 24.74 24.82 4,828,615 +0.09(+0.36%)
Dec 12, 2011 24.93 25.00 24.47 24.74 5,681,929 -0.26(-1.03%)
Dec 09, 2011 24.89 25.13 24.80 24.99 5,482,233 +0.28(+1.12%)
Dec 08, 2011 25.01 25.02 24.66 24.72 4,628,804 -0.28(-1.13%)
Dec 07, 2011 24.99 25.09 24.79 25.00 4,300,126 +0.00(+0.00%)
Dec 06, 2011 24.89 25.13 24.76 25.00 4,831,697 +0.17(+0.68%)
Dec 05, 2011 24.94 25.03 24.70 24.83 4,116,061 +0.14(+0.56%)
Dec 02, 2011 25.04 25.04 24.67 24.69 4,405,497 -0.23(-0.93%)
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.