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 (%)
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%)
Oct 01, 2014 52.34 52.93 52.22 52.38 2,214,088 +0.17(+0.33%)
Sep 30, 2014 52.30 52.76 51.96 52.21 2,064,908 +0.03(+0.06%)
Sep 29, 2014 52.04 52.32 51.72 52.18 2,202,145 -0.07(-0.13%)
Sep 26, 2014 52.10 52.50 51.58 52.25 1,386,638 +0.16(+0.31%)
Sep 25, 2014 52.49 52.66 52.08 52.09 1,900,133 -0.38(-0.72%)
Sep 24, 2014 52.67 52.72 52.22 52.47 2,151,000 -0.09(-0.17%)
Sep 23, 2014 52.90 52.98 52.53 52.56 2,022,685 -0.41(-0.77%)
Sep 22, 2014 53.13 53.27 52.75 52.97 1,213,396 -0.31(-0.58%)
Sep 19, 2014 52.86 53.35 52.71 53.28 2,386,311 +0.54(+1.02%)
Sep 18, 2014 53.32 53.45 52.52 52.74 1,704,842 -0.58(-1.09%)
Sep 17, 2014 53.82 53.88 53.05 53.32 2,060,256 -0.31(-0.58%)
Sep 16, 2014 52.73 53.78 52.64 53.63 2,175,888 +0.94(+1.78%)
Sep 15, 2014 52.52 52.88 52.42 52.69 1,758,422 +0.21(+0.40%)
Sep 12, 2014 53.32 53.38 52.30 52.48 2,058,694 -1.06(-1.98%)
Sep 11, 2014 53.02 53.63 52.96 53.54 2,041,087 +0.55(+1.04%)
Sep 10, 2014 53.02 53.17 52.68 52.99 2,187,029 +0.00(+0.00%)
Sep 09, 2014 53.25 53.40 52.78 52.99 2,497,520 -0.54(-1.01%)
Sep 08, 2014 53.83 53.86 53.33 53.53 1,892,014 -0.33(-0.61%)
Sep 05, 2014 53.24 53.87 53.05 53.86 2,236,226 +0.86(+1.62%)
Sep 04, 2014 53.30 53.30 52.75 53.00 2,261,386 -0.36(-0.67%)
Sep 03, 2014 53.09 53.52 53.00 53.36 1,714,636 +0.48(+0.91%)
Sep 02, 2014 53.66 53.73 52.75 52.88 2,369,623 -0.82(-1.53%)
Aug 29, 2014 53.39 53.70 53.70 53.70 1,525,800 +0.38(+0.71%)
Aug 28, 2014 52.95 53.40 52.90 53.32 1,744,426 +0.17(+0.32%)
Aug 27, 2014 52.30 53.18 52.30 53.15 2,321,355 +0.89(+1.70%)
Aug 26, 2014 53.02 53.29 52.21 52.26 1,549,340 -0.69(-1.30%)
Aug 25, 2014 52.85 53.02 52.60 52.95 1,214,517 +0.41(+0.78%)
Aug 22, 2014 52.70 52.84 52.06 52.54 2,322,781 -0.26(-0.49%)
Aug 21, 2014 52.46 52.97 52.42 52.80 2,431,979 +0.42(+0.80%)
Aug 20, 2014 52.13 52.44 51.92 52.38 2,067,806 +0.18(+0.34%)
Aug 19, 2014 51.63 52.21 51.63 52.20 2,260,363 +0.73(+1.42%)
Aug 18, 2014 51.44 51.84 51.37 51.47 2,580,676 +0.05(+0.10%)
Aug 15, 2014 51.16 51.59 51.16 51.42 2,452,903 +0.28(+0.55%)
Aug 14, 2014 50.78 51.26 50.78 51.14 2,182,155 +0.37(+0.73%)
Aug 13, 2014 50.53 50.94 50.50 50.77 2,732,250 +0.36(+0.71%)
Aug 12, 2014 50.11 50.68 50.11 50.41 2,444,764 +0.07(+0.14%)
Aug 11, 2014 50.52 50.84 50.27 50.34 1,942,799 -0.18(-0.36%)
Aug 08, 2014 49.85 50.48 49.85 50.52 2,811,738 +0.68(+1.36%)
Aug 07, 2014 49.49 50.15 49.49 49.84 2,914,023 +0.56(+1.14%)
Aug 06, 2014 50.30 50.33 49.06 49.28 5,967,337 -1.56(-3.07%)
Aug 05, 2014 51.28 51.56 50.70 50.84 2,880,776 -0.56(-1.09%)
Aug 04, 2014 52.20 52.20 50.48 51.40 5,745,595 -0.91(-1.74%)
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.