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 (%)
Jul 31, 2017 55.08 55.28 54.75 55.15 2,908,085 +0.09(+0.16%)
Jul 28, 2017 55.21 55.36 54.75 55.06 3,288,349 -0.19(-0.34%)
Jul 27, 2017 54.24 55.35 54.23 55.25 5,376,207 +0.95(+1.76%)
Jul 26, 2017 53.70 54.35 53.63 54.30 2,510,667 +0.48(+0.89%)
Jul 25, 2017 54.12 54.19 53.72 53.82 2,064,544 -0.27(-0.51%)
Jul 24, 2017 54.73 54.73 53.87 54.09 5,281,852 -0.62(-1.13%)
Jul 21, 2017 53.74 54.72 53.70 54.71 3,737,756 +1.00(+1.86%)
Jul 20, 2017 53.77 53.82 53.49 53.71 4,823,332 +0.04(+0.07%)
Jul 19, 2017 53.52 53.77 53.50 53.67 3,813,175 +0.23(+0.42%)
Jul 18, 2017 53.66 53.81 53.43 53.45 3,480,772 -0.15(-0.28%)
Jul 17, 2017 53.35 53.69 53.26 53.59 3,690,167 +0.30(+0.56%)
Jul 14, 2017 53.74 53.86 53.25 53.30 6,267,901 -0.09(-0.16%)
Jul 13, 2017 53.87 54.02 53.38 53.38 4,462,769 -0.56(-1.03%)
Jul 12, 2017 54.26 54.36 53.92 53.94 2,926,243 +0.12(+0.22%)
Jul 11, 2017 53.95 53.99 53.69 53.82 2,320,046 -0.04(-0.07%)
Jul 10, 2017 54.26 54.31 53.86 53.86 2,005,118 -0.20(-0.38%)
Jul 07, 2017 53.95 54.27 53.81 54.06 2,235,084 +0.10(+0.19%)
Jul 06, 2017 53.70 54.06 53.53 53.96 2,747,176 +0.16(+0.29%)
Jul 05, 2017 53.99 54.02 53.65 53.81 3,499,067 -0.14(-0.26%)
Jul 03, 2017 54.49 54.49 53.89 53.95 2,036,176 -0.37(-0.68%)
Jun 30, 2017 54.55 54.81 54.31 54.31 2,724,589 -0.10(-0.19%)
Jun 29, 2017 54.59 54.59 54.09 54.42 3,980,523 -0.43(-0.78%)
Jun 28, 2017 55.44 55.57 54.82 54.85 3,266,556 -0.45(-0.81%)
Jun 27, 2017 55.90 55.99 55.22 55.29 3,841,913 -0.90(-1.60%)
Jun 26, 2017 55.74 56.45 55.66 56.19 2,591,432 +0.25(+0.45%)
Jun 23, 2017 56.10 56.36 55.85 55.94 3,110,349 -0.19(-0.33%)
Jun 22, 2017 56.45 56.64 56.10 56.13 2,778,275 -0.48(-0.84%)
Jun 21, 2017 56.76 57.05 56.45 56.60 7,846,875 -0.13(-0.22%)
Jun 20, 2017 56.37 56.74 56.30 56.73 3,180,457 +0.39(+0.69%)
Jun 19, 2017 56.62 56.66 56.09 56.34 2,655,732 -0.28(-0.50%)
Jun 16, 2017 56.54 56.75 56.27 56.62 4,254,603 +0.22(+0.39%)
Jun 15, 2017 56.24 56.42 55.91 56.40 2,956,547 +0.14(+0.25%)
Jun 14, 2017 56.47 56.60 56.05 56.26 2,292,303 +0.24(+0.43%)
Jun 13, 2017 55.77 56.04 55.55 56.02 2,302,739 +0.19(+0.34%)
Jun 12, 2017 56.18 56.47 55.51 55.83 4,053,753 -0.35(-0.63%)
Jun 09, 2017 56.07 56.32 55.80 56.18 2,905,582 -0.07(-0.13%)
Jun 08, 2017 56.80 55.91 56.25 3,427,668 -0.52(-0.92%)
Jun 07, 2017 56.50 56.85 56.35 56.78 3,281,157 +0.38(+0.68%)
Jun 06, 2017 56.78 56.82 56.34 56.39 3,179,620 -0.21(-0.37%)
Jun 05, 2017 56.79 56.83 56.54 56.60 3,483,126 -0.21(-0.37%)
Jun 02, 2017 56.69 56.85 56.51 56.82 3,304,662 +0.36(+0.64%)
Jun 01, 2017 56.02 56.46 55.82 56.46 3,472,720 +0.34(+0.60%)
May 31, 2017 55.71 56.22 55.70 56.12 3,654,314 +0.45(+0.80%)
May 30, 2017 55.33 55.71 55.28 55.67 2,593,765 +0.27(+0.48%)
May 26, 2017 55.35 55.52 55.28 55.41 4,431,602 +0.05(+0.10%)
May 25, 2017 54.86 55.46 54.79 55.35 2,832,111 +0.47(+0.85%)
May 24, 2017 54.52 54.91 54.46 54.88 2,569,687 +0.48(+0.88%)
May 23, 2017 54.28 54.78 54.24 54.41 2,880,330 +0.13(+0.24%)
May 22, 2017 53.70 54.40 53.63 54.27 3,685,551 +0.55(+1.02%)
May 19, 2017 53.40 53.74 53.07 53.73 3,041,017 +0.32(+0.60%)
May 18, 2017 53.44 53.86 53.02 53.41 2,737,012 +0.13(+0.23%)
May 17, 2017 53.06 53.56 53.10 53.28 2,870,084 +0.23(+0.43%)
May 16, 2017 53.50 53.66 53.05 53.06 1,991,115 -0.55(-1.02%)
May 15, 2017 53.23 53.73 53.06 53.60 3,105,076 +0.39(+0.73%)
May 12, 2017 52.84 53.40 52.81 53.21 2,867,193 +0.40(+0.76%)
May 11, 2017 52.56 52.82 52.33 52.81 1,907,298 +0.11(+0.21%)
May 10, 2017 52.66 52.87 52.48 52.70 2,860,279 +0.08(+0.15%)
May 09, 2017 52.88 52.98 52.57 52.63 2,993,820 -0.33(-0.62%)
May 08, 2017 53.16 53.31 52.79 52.95 3,390,599 -0.07(-0.13%)
May 05, 2017 52.88 53.22 52.62 53.02 3,450,968 +0.30(+0.57%)
May 04, 2017 52.48 52.80 52.45 52.72 2,948,001 +0.09(+0.18%)
May 03, 2017 52.71 52.90 52.53 52.63 2,424,276 -0.09(-0.16%)
May 02, 2017 52.45 52.83 52.36 52.71 4,092,448 +0.42(+0.80%)
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.