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 (%)
Jun 28, 2013 44.53 45.05 44.34 44.78 3,285,018 +0.30(+0.67%)
Jun 27, 2013 44.71 45.24 44.39 44.48 2,815,764 -0.12(-0.27%)
Jun 26, 2013 44.19 44.71 44.16 44.60 2,735,235 +0.69(+1.57%)
Jun 25, 2013 43.83 44.28 43.41 43.91 3,179,666 +0.34(+0.78%)
Jun 24, 2013 43.46 43.96 42.95 43.57 2,795,506 -0.21(-0.48%)
Jun 21, 2013 43.50 44.04 42.83 43.78 5,150,106 +0.59(+1.37%)
Jun 20, 2013 44.55 44.55 43.10 43.19 5,733,752 -1.60(-3.57%)
Jun 19, 2013 45.81 45.93 44.78 44.79 4,245,507 -1.11(-2.42%)
Jun 18, 2013 45.61 46.11 45.49 45.90 2,853,356 +0.33(+0.72%)
Jun 17, 2013 45.75 46.00 45.41 45.57 3,556,035 +0.06(+0.13%)
Jun 14, 2013 45.80 46.18 45.46 45.51 3,946,945 -0.41(-0.89%)
Jun 13, 2013 45.23 45.95 44.85 45.92 3,011,302 +0.72(+1.59%)
Jun 12, 2013 45.73 46.07 45.10 45.20 3,535,195 -0.16(-0.35%)
Jun 11, 2013 45.56 45.84 45.31 45.36 3,272,423 -0.55(-1.20%)
Jun 10, 2013 46.36 46.49 45.78 45.91 4,701,978 -0.24(-0.52%)
Jun 07, 2013 45.75 46.35 45.62 46.15 4,548,790 +0.48(+1.05%)
Jun 06, 2013 45.64 45.84 45.22 45.67 4,674,275 +0.06(+0.13%)
Jun 05, 2013 45.87 45.93 45.50 45.61 2,828,725 -0.44(-0.96%)
Jun 04, 2013 46.02 46.27 45.78 46.05 3,282,753 -0.09(-0.20%)
Jun 03, 2013 45.80 46.30 45.02 46.14 4,676,226 +0.32(+0.70%)
May 31, 2013 45.97 46.71 45.77 45.82 2,811,534 -0.27(-0.59%)
May 30, 2013 46.38 47.53 46.05 46.09 3,593,219 -0.10(-0.22%)
May 29, 2013 46.16 46.30 45.57 46.19 4,280,172 -0.37(-0.79%)
May 28, 2013 47.14 47.23 46.31 46.56 7,232,588 -1.15(-2.41%)
May 24, 2013 47.96 48.23 47.62 47.71 2,110,556 -0.57(-1.18%)
May 23, 2013 48.18 48.54 47.87 48.28 2,908,944 -0.31(-0.64%)
May 22, 2013 49.30 49.88 48.49 48.59 2,939,658 -0.77(-1.56%)
May 21, 2013 49.47 49.67 49.10 49.36 2,032,294 -0.11(-0.22%)
May 20, 2013 49.59 49.79 49.41 49.47 1,751,441 -0.17(-0.34%)
May 17, 2013 49.15 49.65 49.08 49.64 2,243,164 +0.59(+1.20%)
May 16, 2013 49.32 49.45 48.99 49.05 2,228,155 -0.36(-0.73%)
May 15, 2013 48.86 49.75 48.79 49.41 2,862,659 +0.74(+1.52%)
May 13, 2013 48.67 48.77 48.44 48.67 2,768,944 -0.15(-0.31%)
May 10, 2013 48.78 48.93 48.41 48.82 2,691,216 -0.01(-0.02%)
May 09, 2013 50.10 50.25 48.73 48.83 3,444,769 -1.29(-2.57%)
May 08, 2013 50.42 50.55 49.90 50.12 3,171,673 -0.95(-1.86%)
May 07, 2013 50.55 51.08 50.48 51.07 2,567,903 +0.61(+1.21%)
May 06, 2013 50.99 51.10 50.44 50.46 2,611,696 -0.62(-1.21%)
May 03, 2013 51.39 51.39 51.02 51.08 2,821,924 -0.09(-0.18%)
May 02, 2013 51.23 51.35 50.94 51.17 2,164,566 -0.06(-0.12%)
May 01, 2013 51.48 51.59 51.12 51.23 2,669,981 -0.20(-0.39%)
Apr 30, 2013 51.27 51.50 51.12 51.43 2,640,084 +0.12(+0.23%)
Apr 29, 2013 50.73 51.38 50.56 51.31 7,913,455 +0.77(+1.52%)
Apr 26, 2013 50.19 50.88 50.54 50.54 7,133,299 -0.22(-0.43%)
Apr 25, 2013 51.00 51.17 50.65 50.76 7,200,368 -0.14(-0.28%)
Apr 24, 2013 50.76 51.14 50.43 50.90 2,751,439 +0.26(+0.51%)
Apr 23, 2013 50.33 50.64 50.13 50.64 2,659,948 +0.27(+0.54%)
Apr 22, 2013 49.95 50.59 49.81 50.37 2,396,628 +0.43(+0.86%)
Apr 19, 2013 49.61 50.10 49.48 49.94 3,047,264 +0.46(+0.93%)
Apr 18, 2013 49.47 49.56 49.16 49.48 2,263,115 +0.11(+0.22%)
Apr 17, 2013 49.42 49.60 48.91 49.37 2,681,140 -0.17(-0.34%)
Apr 16, 2013 49.18 49.57 48.90 49.54 2,412,840 +0.47(+0.96%)
Apr 15, 2013 49.82 49.96 49.07 49.07 2,259,252 -0.91(-1.82%)
Apr 12, 2013 49.84 50.04 49.72 49.98 1,685,439 +0.05(+0.10%)
Apr 11, 2013 49.70 50.00 49.47 49.93 2,405,710 +0.29(+0.58%)
Apr 10, 2013 49.07 49.76 49.07 49.64 2,556,140 +0.64(+1.31%)
Apr 09, 2013 49.33 49.33 48.97 49.00 1,680,257 -0.23(-0.47%)
Apr 08, 2013 48.67 49.24 48.55 49.23 1,892,056 +0.52(+1.07%)
Apr 05, 2013 48.30 48.83 48.04 48.71 2,239,763 +0.05(+0.10%)
Apr 04, 2013 48.15 48.72 48.15 48.66 2,086,687 +0.56(+1.16%)
Apr 03, 2013 48.42 48.48 47.94 48.10 2,125,113 -0.24(-0.50%)
Apr 02, 2013 48.62 48.88 48.18 48.34 3,029,863 -0.16(-0.33%)
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.