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 30, 2015 38.50 38.72 38.36 38.52 4,454,986 +0.12(+0.32%)
Jun 29, 2015 38.49 39.02 38.37 38.39 3,257,038 -0.08(-0.21%)
Jun 26, 2015 38.24 38.57 38.04 38.47 3,017,621 +0.21(+0.55%)
Jun 25, 2015 38.52 38.68 38.26 38.26 2,695,337 -0.25(-0.64%)
Jun 24, 2015 38.81 38.94 38.48 38.51 3,941,595 -0.28(-0.71%)
Jun 23, 2015 39.42 39.48 38.74 38.78 3,528,744 -0.65(-1.66%)
Jun 22, 2015 39.69 39.69 39.34 39.44 2,156,738 -0.17(-0.42%)
Jun 19, 2015 39.89 39.95 39.59 39.61 3,616,190 -0.26(-0.66%)
Jun 18, 2015 39.34 39.98 39.34 39.87 2,846,542 +0.56(+1.42%)
Jun 17, 2015 39.02 39.37 38.86 39.31 2,795,268 +0.24(+0.61%)
Jun 16, 2015 38.94 39.15 38.78 39.07 3,676,441 +0.06(+0.15%)
Jun 15, 2015 39.12 39.23 38.95 39.01 2,495,962 -0.20(-0.52%)
Jun 12, 2015 39.32 39.43 39.16 39.21 2,591,446 -0.28(-0.70%)
Jun 11, 2015 39.53 39.64 39.35 39.49 3,432,608 +0.31(+0.78%)
Jun 10, 2015 39.64 39.85 39.17 39.18 4,156,675 +0.31(+0.80%)
Jun 09, 2015 38.83 39.21 38.87 38.87 3,936,240 +0.00(+0.00%)
Jun 08, 2015 38.91 38.97 38.68 38.87 3,839,315 +0.01(+0.04%)
Jun 05, 2015 39.10 39.48 38.68 38.86 4,668,160 -0.62(-1.57%)
Jun 04, 2015 39.37 39.74 39.35 39.48 4,490,935 -0.07(-0.17%)
Jun 03, 2015 40.06 40.18 39.34 39.54 3,653,038 -0.57(-1.43%)
Jun 02, 2015 40.45 40.48 39.86 40.12 3,055,063 -0.61(-1.50%)
Jun 01, 2015 40.77 41.01 40.54 40.73 2,927,272 -0.20(-0.50%)
May 29, 2015 40.89 41.05 40.57 40.93 5,056,691 +0.14(+0.34%)
May 28, 2015 40.73 40.96 40.44 40.79 2,937,370 +0.03(+0.07%)
May 27, 2015 40.35 40.82 40.20 40.76 3,428,440 +0.53(+1.32%)
May 26, 2015 40.43 40.43 39.93 40.23 2,794,549 -0.23(-0.58%)
May 22, 2015 40.44 40.46 40.46 40.46 2,225,060 -0.12(-0.29%)
May 21, 2015 40.65 40.76 40.38 40.58 2,786,550 -0.08(-0.20%)
May 20, 2015 40.54 40.91 40.51 40.66 2,405,045 +0.09(+0.22%)
May 19, 2015 40.43 40.79 40.30 40.57 2,429,600 -0.06(-0.14%)
May 18, 2015 40.25 40.75 40.24 40.63 2,716,228 +0.20(+0.50%)
May 15, 2015 40.22 40.53 40.09 40.43 2,949,086 +0.36(+0.91%)
May 14, 2015 39.67 40.22 39.66 40.06 3,171,986 +0.60(+1.51%)
May 13, 2015 40.03 40.26 39.31 39.47 4,055,899 -0.49(-1.22%)
May 12, 2015 40.05 40.09 39.68 39.96 3,997,506 -0.35(-0.87%)
May 11, 2015 40.45 40.84 40.20 40.30 2,209,920 -0.27(-0.66%)
May 08, 2015 40.57 40.92 40.38 40.57 2,997,095 +0.39(+0.98%)
May 07, 2015 40.17 40.52 40.01 40.18 2,998,426 +0.22(+0.55%)
May 06, 2015 40.34 40.49 39.53 39.96 4,124,095 -0.30(-0.74%)
May 05, 2015 41.15 41.18 40.21 40.26 6,571,858 -1.05(-2.55%)
May 04, 2015 41.08 41.57 41.00 41.31 3,097,670 +0.24(+0.58%)
May 01, 2015 40.95 41.18 40.71 41.07 3,312,410 +0.12(+0.28%)
Apr 30, 2015 41.44 41.49 40.64 40.96 5,297,885 -0.66(-1.59%)
Apr 29, 2015 41.42 41.80 41.20 41.62 5,643,972 -0.21(-0.50%)
Apr 28, 2015 41.33 41.85 41.18 41.83 4,324,646 +0.27(+0.64%)
Apr 27, 2015 41.82 41.85 41.52 41.56 4,801,216 -0.12(-0.29%)
Apr 24, 2015 41.16 42.03 41.08 41.69 5,571,104 +0.71(+1.72%)
Apr 23, 2015 40.94 41.14 40.57 40.98 3,854,529 +0.55(+1.35%)
Apr 22, 2015 40.46 40.51 40.10 40.43 3,200,473 +0.12(+0.30%)
Apr 21, 2015 40.82 41.10 40.17 40.31 2,719,882 -0.48(-1.17%)
Apr 20, 2015 40.23 41.12 40.22 40.79 3,344,163 +0.65(+1.62%)
Apr 17, 2015 40.06 40.61 39.98 40.14 2,749,246 -0.09(-0.22%)
Apr 16, 2015 40.46 40.49 39.99 40.23 3,834,877 -0.37(-0.90%)
Apr 15, 2015 40.49 40.89 40.41 40.59 3,077,425 +0.19(+0.46%)
Apr 14, 2015 40.17 40.53 40.12 40.41 2,479,821 +0.31(+0.77%)
Apr 13, 2015 40.48 40.59 40.07 40.10 1,566,739 -0.52(-1.28%)
Apr 10, 2015 40.30 40.75 40.18 40.61 1,776,145 +0.43(+1.08%)
Apr 09, 2015 40.37 40.39 39.89 40.18 2,674,087 -0.14(-0.34%)
Apr 08, 2015 40.61 40.65 40.08 40.32 4,101,228 -0.28(-0.69%)
Apr 07, 2015 41.06 41.18 40.59 40.60 2,596,908 -0.53(-1.28%)
Apr 06, 2015 40.79 41.42 40.79 41.13 2,491,576 +0.46(+1.13%)
Apr 02, 2015 40.56 40.66 40.66 40.66 3,161,896 +0.06(+0.16%)
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.