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, 2014 61.82 60.72 60.72 60.72 1,942,400 -1.00(-1.62%)
Dec 30, 2014 62.80 62.80 61.56 61.72 2,001,617 -1.19(-1.89%)
Dec 29, 2014 62.00 63.22 62.00 62.91 2,573,658 +0.92(+1.48%)
Dec 26, 2014 61.46 62.39 61.37 61.99 2,818,980 +0.68(+1.11%)
Dec 24, 2014 60.25 61.31 61.31 61.31 1,795,100 +1.20(+2.00%)
Dec 23, 2014 60.26 60.48 60.06 60.11 1,693,254 -0.04(-0.07%)
Dec 22, 2014 59.87 60.15 59.51 60.15 1,716,853 +0.26(+0.43%)
Dec 19, 2014 60.01 60.48 59.51 59.89 3,966,739 -0.09(-0.15%)
Dec 18, 2014 59.03 59.99 58.82 59.98 2,619,711 +1.16(+1.97%)
Dec 17, 2014 57.93 58.98 57.93 58.82 2,412,107 +0.99(+1.71%)
Dec 16, 2014 58.08 58.77 57.20 57.83 2,128,998 -0.25(-0.43%)
Dec 15, 2014 58.64 58.92 57.51 58.08 2,952,413 -0.61(-1.04%)
Dec 12, 2014 58.55 59.35 58.45 58.69 3,217,208 -0.17(-0.29%)
Dec 11, 2014 58.49 59.27 58.46 58.86 2,155,641 +0.63(+1.08%)
Dec 10, 2014 59.01 59.58 58.21 58.23 2,368,909 -0.64(-1.09%)
Dec 09, 2014 58.29 59.35 58.29 58.87 3,144,561 +0.11(+0.19%)
Dec 08, 2014 57.94 58.80 57.94 58.76 3,001,841 +1.00(+1.73%)
Dec 05, 2014 57.75 58.30 57.47 57.76 1,965,322 -0.68(-1.16%)
Dec 04, 2014 58.52 58.78 58.06 58.44 2,091,740 -0.07(-0.12%)
Dec 03, 2014 58.44 58.62 58.06 58.51 2,733,491 +0.15(+0.26%)
Dec 02, 2014 57.99 58.55 57.55 58.36 2,237,689 +0.35(+0.60%)
Dec 01, 2014 57.31 58.35 56.97 58.01 2,555,810 +0.46(+0.80%)
Nov 28, 2014 56.82 57.75 56.82 57.55 1,315,958 +0.89(+1.57%)
Nov 26, 2014 56.74 56.66 56.66 56.66 2,049,000 +0.08(+0.14%)
Nov 25, 2014 56.95 57.00 56.32 56.58 2,786,313 -0.22(-0.39%)
Nov 24, 2014 57.42 57.50 56.77 56.80 2,094,850 -0.62(-1.08%)
Nov 21, 2014 57.66 57.79 56.78 57.42 2,329,333 +0.19(+0.33%)
Nov 20, 2014 57.09 57.55 56.77 57.23 2,195,787 -0.01(-0.02%)
Nov 19, 2014 57.20 57.36 56.84 57.24 2,302,049 -0.01(-0.02%)
Nov 18, 2014 57.32 57.59 56.95 57.25 2,367,401 +0.06(+0.10%)
Nov 17, 2014 56.05 57.26 55.90 57.19 2,906,990 +1.13(+2.02%)
Nov 14, 2014 56.18 56.38 55.94 56.06 2,116,000 -0.25(-0.44%)
Nov 13, 2014 56.87 57.25 56.17 56.31 2,860,601 -0.56(-0.98%)
Nov 12, 2014 57.45 57.65 56.55 56.87 3,305,390 -1.07(-1.85%)
Nov 11, 2014 58.30 58.44 57.63 57.94 2,290,399 -0.44(-0.75%)
Nov 10, 2014 58.01 58.56 57.97 58.38 2,370,961 +0.06(+0.10%)
Nov 07, 2014 57.91 58.35 57.67 58.32 1,754,413 +0.45(+0.78%)
Nov 06, 2014 58.55 58.76 57.07 57.87 4,770,605 -1.87(-3.13%)
Nov 05, 2014 58.58 59.84 58.42 59.74 4,670,033 +1.61(+2.77%)
Nov 04, 2014 58.67 58.95 58.03 58.13 2,155,863 -0.52(-0.89%)
Nov 03, 2014 58.41 58.80 58.22 58.65 2,021,322 +0.31(+0.53%)
Oct 31, 2014 58.59 58.61 58.00 58.34 3,034,259 +0.07(+0.12%)
Oct 30, 2014 57.01 58.30 56.87 58.27 3,226,747 +1.51(+2.66%)
Oct 29, 2014 56.71 57.38 56.17 56.76 2,668,017 +0.17(+0.30%)
Oct 28, 2014 56.90 56.96 56.24 56.59 3,322,364 -0.17(-0.30%)
Oct 27, 2014 56.61 56.47 56.47 56.76 3,010,249 +0.29(+0.51%)
Oct 24, 2014 55.53 56.67 55.45 56.47 2,816,628 +1.19(+2.15%)
Oct 23, 2014 56.04 56.30 55.42 55.28 4,535,385 -0.64(-1.14%)
Oct 22, 2014 55.56 56.55 55.50 55.92 3,717,286 +0.36(+0.65%)
Oct 21, 2014 55.41 55.69 55.01 55.56 2,766,548 +0.20(+0.36%)
Oct 20, 2014 54.59 55.45 54.50 55.36 2,164,316 +0.75(+1.37%)
Oct 17, 2014 54.67 54.79 53.49 54.61 3,839,478 +0.67(+1.24%)
Oct 16, 2014 53.57 54.06 52.92 53.94 3,612,461 -0.43(-0.79%)
Oct 15, 2014 54.34 54.93 52.91 54.37 4,726,049 -0.35(-0.64%)
Oct 14, 2014 54.55 55.62 54.19 54.72 3,731,889 +0.49(+0.90%)
Oct 13, 2014 53.85 54.94 53.75 54.23 2,762,862 +0.34(+0.63%)
Oct 10, 2014 53.88 54.50 53.78 53.89 2,693,668 +0.33(+0.62%)
Oct 09, 2014 54.12 54.41 53.47 53.56 3,675,210 -0.56(-1.03%)
Oct 08, 2014 52.89 54.14 52.88 54.12 2,316,653 +1.16(+2.19%)
Oct 07, 2014 52.69 53.51 52.61 52.96 2,845,712 +0.16(+0.30%)
Oct 06, 2014 53.05 53.26 52.60 52.80 1,448,687 -0.07(-0.13%)
Oct 03, 2014 52.38 53.01 51.97 52.87 2,055,451 +0.59(+1.13%)
Oct 02, 2014 52.37 52.78 52.18 52.28 2,363,099 -0.10(-0.19%)
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.