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 (%)
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%)
Sep 01, 2016 49.00 49.22 48.86 49.00 2,669,361 -0.12(-0.25%)
Aug 31, 2016 49.11 49.15 48.74 49.12 4,158,004 +0.19(+0.39%)
Aug 30, 2016 49.61 49.83 48.89 48.93 4,331,295 -0.65(-1.32%)
Aug 29, 2016 49.35 49.73 49.31 49.59 2,982,834 +0.37(+0.76%)
Aug 26, 2016 50.53 50.90 49.17 49.21 4,356,938 -1.28(-2.53%)
Aug 25, 2016 50.52 50.70 50.38 50.49 2,095,496 +0.02(+0.05%)
Aug 24, 2016 50.30 50.57 50.03 50.47 2,082,225 +0.05(+0.09%)
Aug 23, 2016 50.70 50.96 50.42 50.42 2,442,878 -0.18(-0.36%)
Aug 22, 2016 50.64 50.90 50.45 50.61 2,096,698 +0.11(+0.23%)
Aug 19, 2016 51.06 51.25 50.32 50.49 2,703,530 -0.78(-1.53%)
Aug 18, 2016 50.49 51.29 50.42 51.28 4,553,579 +0.68(+1.35%)
Aug 17, 2016 50.02 50.68 49.51 50.59 4,390,313 +0.62(+1.25%)
Aug 16, 2016 50.48 50.55 49.97 49.97 3,129,588 -0.64(-1.26%)
Aug 15, 2016 51.45 51.58 50.58 50.61 2,555,077 -0.78(-1.52%)
Aug 12, 2016 51.69 51.87 51.36 51.39 1,805,080 -0.13(-0.25%)
Aug 11, 2016 51.43 51.53 51.13 51.52 2,804,455 +0.12(+0.24%)
Aug 10, 2016 51.33 51.55 51.14 51.40 1,694,447 +0.13(+0.25%)
Aug 09, 2016 51.12 51.43 50.96 51.27 2,296,577 +0.18(+0.36%)
Aug 08, 2016 51.31 51.61 50.98 51.09 2,466,530 -0.11(-0.21%)
Aug 05, 2016 51.67 51.73 51.03 51.19 5,003,093 -0.60(-1.15%)
Aug 04, 2016 51.74 52.09 51.60 51.79 2,382,511 +0.14(+0.28%)
Aug 03, 2016 51.94 52.08 51.40 51.65 2,597,012 -0.42(-0.81%)
Aug 02, 2016 52.02 52.26 51.75 52.07 2,510,591 -0.23(-0.43%)
Aug 01, 2016 51.96 52.42 51.96 52.29 2,212,787 +0.01(+0.01%)
Jul 29, 2016 51.94 52.48 51.92 52.29 3,300,437 +0.29(+0.55%)
Jul 28, 2016 52.04 52.23 51.74 52.00 3,499,551 +0.05(+0.09%)
Jul 27, 2016 52.47 52.54 51.49 51.95 4,228,703 -0.66(-1.26%)
Jul 26, 2016 53.00 53.02 52.31 52.62 3,147,986 -0.02(-0.04%)
Jul 25, 2016 52.87 52.94 52.40 52.64 2,606,476 -0.22(-0.41%)
Jul 22, 2016 52.41 53.00 52.18 52.86 3,250,983 +0.48(+0.91%)
Jul 21, 2016 52.20 52.40 51.83 52.38 4,238,983 +0.06(+0.12%)
Jul 20, 2016 52.66 52.72 52.22 52.32 1,933,048 -0.32(-0.60%)
Jul 19, 2016 52.81 52.89 52.30 52.64 2,414,318 -0.14(-0.26%)
Jul 18, 2016 52.61 52.90 52.57 52.78 2,095,976 +0.23(+0.45%)
Jul 15, 2016 52.39 52.61 52.19 52.54 3,001,106 +0.20(+0.37%)
Jul 14, 2016 52.41 52.74 52.17 52.35 3,277,233 -0.48(-0.90%)
Jul 13, 2016 52.75 52.92 52.54 52.82 2,660,241 +0.32(+0.62%)
Jul 12, 2016 53.00 53.13 52.44 52.50 3,798,714 -0.84(-1.58%)
Jul 11, 2016 53.14 53.39 52.57 53.34 2,737,102 -0.01(-0.01%)
Jul 08, 2016 52.83 53.43 53.03 53.35 3,566,012 +0.32(+0.61%)
Jul 07, 2016 53.54 53.55 52.91 53.03 3,962,661 -0.75(-1.39%)
Jul 06, 2016 53.43 53.81 53.14 53.77 3,963,323 +0.35(+0.65%)
Jul 05, 2016 53.03 53.51 52.93 53.43 2,564,871 +0.51(+0.96%)
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.