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, 2017 69.77 70.11 69.47 69.47 2,130,174 -0.13(-0.19%)
Jun 29, 2017 69.82 69.82 69.19 69.60 3,112,105 -0.55(-0.78%)
Jun 28, 2017 70.91 71.08 70.12 70.15 2,553,902 -0.57(-0.81%)
Jun 27, 2017 71.50 71.61 70.63 70.72 3,003,735 -1.15(-1.60%)
Jun 26, 2017 71.29 72.20 71.19 71.87 2,026,068 +0.32(+0.45%)
Jun 23, 2017 71.75 72.09 71.43 71.55 2,431,774 -0.24(-0.33%)
Jun 22, 2017 72.20 72.45 71.76 71.79 2,172,148 -0.61(-0.84%)
Jun 21, 2017 72.60 72.97 72.20 72.40 6,134,947 -0.16(-0.22%)
Jun 20, 2017 72.10 72.57 72.02 72.56 2,486,587 +0.50(+0.69%)
Jun 19, 2017 72.42 72.47 71.74 72.06 2,076,340 -0.36(-0.50%)
Jun 16, 2017 72.32 72.59 71.97 72.42 3,326,390 +0.28(+0.39%)
Jun 15, 2017 71.93 72.16 71.51 72.14 2,311,527 +0.18(+0.25%)
Jun 14, 2017 72.23 72.40 71.69 71.96 1,792,199 +0.31(+0.43%)
Jun 13, 2017 71.33 71.68 71.05 71.65 1,800,358 +0.24(+0.34%)
Jun 12, 2017 71.86 72.23 71.00 71.41 3,169,359 -0.45(-0.63%)
Jun 09, 2017 71.71 72.04 71.37 71.86 2,271,681 -0.09(-0.13%)
Jun 08, 2017 72.65 71.51 71.95 2,679,865 -0.67(-0.92%)
Jun 07, 2017 72.26 72.71 72.07 72.62 2,565,318 +0.49(+0.68%)
Jun 06, 2017 72.62 72.67 72.06 72.13 2,485,933 -0.27(-0.37%)
Jun 05, 2017 72.64 72.69 72.32 72.40 2,723,224 -0.27(-0.37%)
Jun 02, 2017 72.51 72.72 72.28 72.67 2,583,695 +0.46(+0.64%)
Jun 01, 2017 71.65 72.22 71.40 72.21 2,715,088 +0.43(+0.60%)
May 31, 2017 71.26 71.91 71.24 71.78 2,857,064 +0.57(+0.80%)
May 30, 2017 70.77 71.26 70.70 71.21 2,027,892 +0.34(+0.48%)
May 26, 2017 70.80 71.01 70.71 70.87 3,464,774 +0.07(+0.10%)
May 25, 2017 70.17 70.93 70.08 70.80 2,214,239 +0.60(+0.85%)
May 24, 2017 69.74 70.23 69.66 70.20 2,009,067 +0.61(+0.88%)
May 23, 2017 69.43 70.07 69.37 69.59 2,251,938 +0.17(+0.24%)
May 22, 2017 68.68 69.58 68.60 69.42 2,881,486 +0.70(+1.02%)
May 19, 2017 68.30 68.74 67.88 68.72 2,377,568 +0.41(+0.60%)
May 18, 2017 68.35 68.89 67.81 68.31 2,139,887 +0.16(+0.23%)
May 17, 2017 67.86 68.50 67.92 68.15 2,243,927 +0.29(+0.43%)
May 16, 2017 68.43 68.63 67.85 67.86 1,556,720 -0.70(-1.02%)
May 15, 2017 68.08 68.72 67.87 68.56 2,427,652 +0.50(+0.73%)
May 12, 2017 67.59 68.30 67.55 68.06 2,241,667 +0.51(+0.75%)
May 11, 2017 67.23 67.56 66.93 67.55 1,491,189 +0.14(+0.21%)
May 10, 2017 67.35 67.62 67.12 67.41 2,236,261 +0.10(+0.15%)
May 09, 2017 67.63 67.77 67.24 67.31 2,340,668 -0.42(-0.62%)
May 08, 2017 67.99 68.18 67.52 67.73 2,650,883 -0.68(-0.99%)
May 05, 2017 68.22 68.66 67.89 68.41 2,674,812 +0.39(+0.57%)
May 04, 2017 67.71 68.12 67.67 68.02 2,284,967 +0.12(+0.18%)
May 03, 2017 68.00 68.25 67.77 67.90 1,879,033 -0.11(-0.16%)
May 02, 2017 67.67 68.16 67.55 68.01 3,172,017 +0.54(+0.80%)
May 01, 2017 68.03 68.03 67.34 67.47 1,694,436 -0.36(-0.53%)
Apr 28, 2017 68.10 68.24 67.74 67.83 2,671,290 -0.27(-0.40%)
Apr 27, 2017 67.44 68.46 67.21 68.10 2,225,381 +0.41(+0.61%)
Apr 26, 2017 67.79 68.12 67.62 67.69 2,821,581 -0.17(-0.25%)
Apr 25, 2017 67.74 68.03 67.55 67.86 1,824,482 -0.11(-0.16%)
Apr 24, 2017 67.82 68.09 67.36 67.97 2,714,533 +0.11(+0.16%)
Apr 21, 2017 67.28 68.03 67.28 67.86 2,721,113 +0.42(+0.62%)
Apr 20, 2017 67.74 67.65 66.97 67.44 2,518,378 -0.30(-0.44%)
Apr 19, 2017 67.99 68.13 67.51 67.74 2,802,215 -0.24(-0.35%)
Apr 18, 2017 67.77 68.12 67.65 67.98 2,427,455 +0.24(+0.35%)
Apr 17, 2017 67.67 67.88 67.56 67.74 1,452,586 +0.20(+0.30%)
Apr 13, 2017 67.80 67.90 67.29 67.54 1,899,033 -0.25(-0.37%)
Apr 12, 2017 67.15 67.85 67.02 67.79 2,286,721 +0.40(+0.59%)
Apr 11, 2017 67.39 67.54 66.99 67.39 2,046,600 -0.11(-0.16%)
Apr 10, 2017 67.47 67.63 67.03 67.50 1,556,692 +0.18(+0.27%)
Apr 07, 2017 67.80 67.99 67.30 67.32 2,934,580 -0.30(-0.44%)
Apr 06, 2017 67.62 67.77 67.36 67.62 2,073,761 -0.21(-0.31%)
Apr 05, 2017 67.28 67.90 67.10 67.83 2,162,664 +0.54(+0.80%)
Apr 04, 2017 67.16 67.52 66.97 67.29 1,767,622 +0.14(+0.21%)
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.