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 29, 2017 70.25 70.53 70.03 70.24 1,624,873 -0.26(-0.37%)
Sep 28, 2017 70.20 70.79 69.95 70.50 1,820,056 +0.19(+0.27%)
Sep 27, 2017 69.92 70.31 2,339,578 -0.88(-1.24%)
Sep 26, 2017 71.05 71.21 70.67 71.19 2,038,850 +0.15(+0.21%)
Sep 25, 2017 70.63 71.20 70.50 71.04 3,057,100 +0.47(+0.67%)
Sep 22, 2017 70.90 71.43 70.44 70.57 3,052,203 -0.88(-1.23%)
Sep 21, 2017 71.68 71.92 71.37 71.45 1,942,706 -0.23(-0.32%)
Sep 20, 2017 72.15 72.22 71.28 71.68 2,446,864 -0.30(-0.42%)
Sep 19, 2017 72.33 72.38 71.80 71.98 2,268,915 -0.29(-0.40%)
Sep 18, 2017 73.00 73.11 71.61 72.27 2,230,719 -0.76(-1.04%)
Sep 15, 2017 73.07 73.18 72.46 73.03 2,730,891 +0.13(+0.18%)
Sep 14, 2017 72.44 72.98 72.29 72.90 2,234,162 +0.31(+0.43%)
Sep 13, 2017 73.14 73.34 72.37 72.59 3,147,683 -0.52(-0.71%)
Sep 12, 2017 74.49 74.49 72.65 73.11 2,166,668 -1.44(-1.93%)
Sep 11, 2017 74.18 74.59 74.07 74.55 2,108,618 +0.36(+0.49%)
Sep 08, 2017 73.73 74.37 73.59 74.19 1,506,983 +0.36(+0.49%)
Sep 07, 2017 73.47 73.97 73.36 73.83 2,285,962 +0.53(+0.72%)
Sep 06, 2017 74.24 73.24 73.30 2,491,944 -0.79(-1.07%)
Sep 05, 2017 73.66 74.10 73.34 74.09 2,825,112 +0.55(+0.75%)
Sep 01, 2017 73.84 73.95 73.27 73.54 1,745,598 -0.09(-0.12%)
Aug 31, 2017 73.87 73.95 73.62 73.63 2,787,413 -0.12(-0.16%)
Aug 30, 2017 73.96 74.03 73.70 73.75 1,356,829 -0.19(-0.26%)
Aug 29, 2017 74.16 74.29 73.81 73.94 1,748,926 -0.16(-0.22%)
Aug 28, 2017 73.75 74.11 73.59 74.10 1,768,144 +0.53(+0.72%)
Aug 25, 2017 73.71 73.77 73.41 73.57 2,067,781 +0.18(+0.25%)
Aug 24, 2017 73.28 73.66 73.09 73.39 2,123,034 +0.08(+0.11%)
Aug 23, 2017 72.76 73.40 72.75 73.31 2,379,915 +0.50(+0.69%)
Aug 22, 2017 72.64 72.87 72.42 72.81 1,959,054 +0.14(+0.19%)
Aug 21, 2017 72.23 72.78 72.13 72.67 1,808,453 +0.51(+0.71%)
Aug 18, 2017 71.93 72.63 71.71 72.16 2,871,369 +0.16(+0.22%)
Aug 17, 2017 71.99 72.26 71.78 72.00 3,318,477 -0.02(-0.03%)
Aug 16, 2017 71.52 72.04 71.38 72.02 1,692,359 +0.50(+0.70%)
Aug 15, 2017 70.77 71.54 70.71 71.52 1,289,303 +0.47(+0.66%)
Aug 14, 2017 70.59 71.15 70.46 71.05 1,865,185 +0.49(+0.69%)
Aug 11, 2017 71.34 71.34 70.37 70.56 2,007,613 -0.80(-1.12%)
Aug 10, 2017 70.85 71.42 70.55 71.36 2,053,450 +0.40(+0.56%)
Aug 09, 2017 71.61 71.61 70.86 70.96 2,492,179 -0.39(-0.55%)
Aug 08, 2017 70.80 71.39 70.56 71.35 2,398,048 -0.04(-0.06%)
Aug 07, 2017 70.88 71.39 70.64 71.39 2,007,009 +0.51(+0.72%)
Aug 04, 2017 70.98 71.05 70.32 70.88 1,879,494 -0.32(-0.45%)
Aug 03, 2017 70.75 71.20 70.61 71.20 1,794,562 +0.27(+0.38%)
Aug 02, 2017 70.37 71.03 70.08 70.93 1,405,090 +0.31(+0.44%)
Aug 01, 2017 70.59 70.83 70.37 70.62 1,628,987 +0.08(+0.11%)
Jul 31, 2017 70.45 70.70 70.03 70.54 2,273,638 +0.11(+0.16%)
Jul 28, 2017 70.62 70.81 70.03 70.43 2,570,941 -0.24(-0.34%)
Jul 27, 2017 69.37 70.80 69.36 70.67 4,203,297 +1.22(+1.76%)
Jul 26, 2017 68.69 69.51 68.59 69.45 1,962,923 +0.61(+0.89%)
Jul 25, 2017 69.22 69.31 68.71 68.84 1,614,129 -0.35(-0.51%)
Jul 24, 2017 70.00 70.00 68.90 69.19 4,129,527 -0.79(-1.13%)
Jul 21, 2017 68.74 69.99 68.68 69.98 2,922,302 +1.28(+1.86%)
Jul 20, 2017 68.77 68.83 68.42 68.70 3,771,041 +0.05(+0.07%)
Jul 19, 2017 68.45 68.77 68.43 68.65 2,981,267 +0.29(+0.42%)
Jul 18, 2017 68.63 68.82 68.34 68.36 2,721,383 -0.19(-0.28%)
Jul 17, 2017 68.24 68.67 68.12 68.55 2,885,095 +0.38(+0.56%)
Jul 14, 2017 68.74 68.89 68.11 68.17 4,900,453 -0.11(-0.16%)
Jul 13, 2017 68.90 69.10 68.28 68.28 3,489,141 -0.71(-1.03%)
Jul 12, 2017 69.40 69.53 68.97 68.99 2,287,834 +0.15(+0.22%)
Jul 11, 2017 69.00 69.05 68.67 68.84 1,813,889 -0.05(-0.07%)
Jul 10, 2017 69.40 69.47 68.89 68.89 1,567,668 -0.26(-0.38%)
Jul 07, 2017 69.01 69.41 68.83 69.15 1,747,463 +0.13(+0.19%)
Jul 06, 2017 68.69 69.15 68.47 69.02 2,147,834 +0.20(+0.29%)
Jul 05, 2017 69.05 69.10 68.62 68.82 2,735,687 -0.18(-0.26%)
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.