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 (%)
Nov 30, 2016 46.46 46.46 45.35 45.35 4,577,511 -1.70(-3.62%)
Nov 29, 2016 46.56 47.19 46.53 47.05 3,607,551 +0.28(+0.61%)
Nov 28, 2016 46.08 46.95 46.04 46.77 3,519,631 +0.91(+1.98%)
Nov 25, 2016 45.36 46.04 45.35 45.86 1,282,420 +0.69(+1.53%)
Nov 23, 2016 45.17 45.17 45.17 0 -0.27(-0.59%)
Nov 22, 2016 45.55 45.61 45.22 45.44 5,327,745 -0.12(-0.25%)
Nov 21, 2016 45.02 45.60 45.01 45.55 3,206,151 +0.68(+1.51%)
Nov 18, 2016 45.19 45.48 44.78 44.88 3,614,543 -0.32(-0.71%)
Nov 17, 2016 45.15 45.55 45.15 45.20 3,004,456 -0.10(-0.22%)
Nov 16, 2016 45.66 45.83 44.95 45.30 3,587,393 -0.36(-0.79%)
Nov 15, 2016 45.29 45.88 45.27 45.66 4,607,061 +0.57(+1.26%)
Nov 14, 2016 45.76 45.83 44.66 45.09 9,212,442 -0.98(-2.12%)
Nov 11, 2016 45.89 46.75 45.73 46.07 4,609,540 +0.19(+0.42%)
Nov 10, 2016 46.84 46.84 44.98 45.88 6,585,641 -1.16(-2.47%)
Nov 09, 2016 47.62 47.62 46.86 47.04 4,115,836 -1.52(-3.13%)
Nov 08, 2016 48.30 48.90 48.28 48.56 3,868,531 +0.45(+0.93%)
Nov 07, 2016 47.65 48.14 46.88 48.11 4,078,130 +0.64(+1.35%)
Nov 04, 2016 48.12 48.49 47.44 47.47 3,899,881 -0.40(-0.83%)
Nov 03, 2016 47.53 48.21 47.30 47.87 3,157,061 +0.24(+0.50%)
Nov 02, 2016 47.73 47.84 47.11 47.63 4,148,630 -0.59(-1.21%)
Nov 01, 2016 49.11 49.37 48.01 48.22 5,962,792 -1.11(-2.25%)
Oct 31, 2016 48.38 49.64 48.36 49.33 5,358,240 +1.09(+2.26%)
Oct 28, 2016 48.10 48.58 48.05 48.24 3,091,448 +0.17(+0.35%)
Oct 27, 2016 48.16 48.29 47.75 48.07 3,029,856 -0.26(-0.54%)
Oct 26, 2016 48.19 48.59 47.88 48.33 2,958,578 +0.05(+0.11%)
Oct 25, 2016 47.79 48.47 47.75 48.28 3,332,237 +0.33(+0.68%)
Oct 24, 2016 47.75 48.03 47.53 47.95 2,204,885 +0.42(+0.88%)
Oct 21, 2016 47.62 47.78 47.33 47.53 2,343,329 -0.33(-0.68%)
Oct 20, 2016 48.10 48.24 47.75 47.86 2,211,830 -0.21(-0.44%)
Oct 19, 2016 48.22 48.26 47.82 48.07 3,090,759 -0.14(-0.28%)
Oct 18, 2016 48.13 48.29 47.51 48.21 3,724,967 +0.30(+0.64%)
Oct 17, 2016 47.55 48.04 47.49 47.91 3,638,245 +0.51(+1.08%)
Oct 14, 2016 47.36 47.80 47.15 47.40 3,273,079 -0.18(-0.37%)
Oct 13, 2016 47.06 47.94 47.02 47.57 4,544,048 +0.40(+0.85%)
Oct 12, 2016 46.73 47.31 46.73 47.17 3,481,253 +0.50(+1.08%)
Oct 11, 2016 47.15 47.38 46.62 46.67 2,836,124 -0.66(-1.40%)
Oct 10, 2016 47.15 47.40 46.96 47.33 2,147,407 +0.32(+0.68%)
Oct 07, 2016 47.70 48.04 46.98 47.01 4,397,199 -0.35(-0.74%)
Oct 06, 2016 47.22 47.56 46.95 47.36 4,200,781 +0.05(+0.11%)
Oct 05, 2016 47.31 47.95 47.15 47.30 5,028,918 +0.00(+0.00%)
Oct 04, 2016 48.29 48.29 47.03 47.30 4,714,264 -1.01(-2.09%)
Oct 03, 2016 48.72 48.74 47.97 48.32 3,694,169 -0.53(-1.09%)
Sep 30, 2016 49.30 49.50 48.50 48.85 5,454,501 -0.22(-0.45%)
Sep 29, 2016 49.77 49.77 48.77 49.07 4,772,166 -0.65(-1.32%)
Sep 28, 2016 49.94 50.04 49.28 49.72 3,307,038 -0.11(-0.21%)
Sep 27, 2016 50.71 50.94 49.73 49.83 2,930,940 -0.65(-1.30%)
Sep 26, 2016 50.71 50.77 50.33 50.48 2,294,710 -0.23(-0.45%)
Sep 23, 2016 50.58 50.87 50.28 50.71 2,669,817 +0.05(+0.09%)
Sep 22, 2016 50.60 50.81 50.36 50.67 3,394,516 +0.31(+0.62%)
Sep 21, 2016 49.41 50.42 49.38 50.36 4,444,714 +0.90(+1.82%)
Sep 20, 2016 49.63 49.98 49.46 49.46 2,935,250 -0.31(-0.63%)
Sep 19, 2016 49.45 49.82 49.31 49.77 2,873,214 +0.46(+0.94%)
Sep 16, 2016 48.81 49.36 48.60 49.31 4,931,205 +0.39(+0.79%)
Sep 15, 2016 48.64 49.05 48.47 48.92 3,235,968 +0.21(+0.44%)
Sep 14, 2016 49.27 49.27 48.46 48.70 3,707,573 +0.16(+0.33%)
Sep 13, 2016 49.09 49.37 48.36 48.54 5,055,112 -0.68(-1.39%)
Sep 12, 2016 48.45 49.37 48.45 49.23 3,700,279 +0.76(+1.57%)
Sep 09, 2016 49.84 49.91 48.40 48.47 4,391,968 -1.82(-3.62%)
Sep 08, 2016 50.13 50.48 50.04 50.29 2,410,792 +0.04(+0.08%)
Sep 07, 2016 50.19 50.39 49.94 50.25 2,619,447 +0.01(+0.02%)
Sep 06, 2016 49.84 50.34 49.75 50.24 3,195,422 +0.61(+1.23%)
Sep 02, 2016 49.12 49.63 49.63 49.63 2,904,284 +0.63(+1.29%)
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.