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 29, 2019 78.05 78.38 77.67 77.75 886,515 -0.20(-0.26%)
Nov 27, 2019 77.92 78.01 77.41 77.95 1,749,414 +0.08(+0.10%)
Nov 26, 2019 77.40 78.14 77.36 77.87 3,458,104 +0.52(+0.67%)
Nov 25, 2019 77.95 78.04 77.14 77.36 2,940,666 -0.55(-0.71%)
Nov 22, 2019 77.54 78.11 76.87 77.91 3,050,812 +0.40(+0.52%)
Nov 21, 2019 77.79 77.92 77.01 77.51 2,184,877 -0.33(-0.43%)
Nov 20, 2019 77.30 77.99 77.08 77.84 2,510,158 +0.67(+0.87%)
Nov 19, 2019 76.48 77.69 76.24 77.17 4,450,445 +0.44(+0.58%)
Nov 18, 2019 76.58 77.44 76.30 76.73 3,278,065 +0.50(+0.66%)
Nov 15, 2019 76.20 76.42 75.55 76.22 4,231,423 -0.03(-0.04%)
Nov 14, 2019 76.67 77.08 76.13 76.26 3,135,018 -0.22(-0.29%)
Nov 13, 2019 75.64 76.70 75.43 76.48 4,925,759 +1.16(+1.54%)
Nov 12, 2019 75.54 75.71 75.04 75.32 2,310,736 -0.23(-0.30%)
Nov 11, 2019 75.96 76.11 75.46 75.55 2,483,169 -0.26(-0.34%)
Nov 08, 2019 75.59 76.11 75.18 75.81 3,543,829 -0.23(-0.30%)
Nov 07, 2019 77.15 77.30 75.46 76.04 4,801,713 -1.65(-2.13%)
Nov 06, 2019 77.48 77.90 77.17 77.69 2,833,950 +0.49(+0.63%)
Nov 05, 2019 77.97 78.17 76.88 77.20 2,600,753 -1.18(-1.51%)
Nov 04, 2019 79.04 79.17 77.95 78.38 3,529,412 -0.64(-0.81%)
Nov 01, 2019 80.00 80.22 78.95 79.02 2,277,862 -0.70(-0.88%)
Oct 31, 2019 79.71 79.94 79.10 79.72 2,733,835 +0.24(+0.31%)
Oct 30, 2019 78.86 79.87 78.86 79.48 1,635,446 +0.79(+1.00%)
Oct 29, 2019 78.68 78.90 78.43 78.69 2,449,450 -0.17(-0.21%)
Oct 28, 2019 79.14 79.47 78.45 78.86 3,038,529 -0.83(-1.04%)
Oct 25, 2019 80.82 80.88 79.41 79.69 2,905,845 -1.16(-1.43%)
Oct 24, 2019 80.04 81.27 80.04 80.85 3,482,254 +1.08(+1.36%)
Oct 23, 2019 79.72 80.32 79.58 79.76 2,816,978 +0.24(+0.31%)
Oct 22, 2019 79.98 79.98 79.30 79.52 2,791,319 -0.28(-0.35%)
Oct 21, 2019 79.43 79.85 78.96 79.80 2,693,967 +0.29(+0.36%)
Oct 18, 2019 78.38 79.63 78.27 79.51 2,938,642 +0.96(+1.23%)
Oct 17, 2019 78.13 78.84 78.05 78.55 2,266,159 +0.34(+0.43%)
Oct 16, 2019 77.48 78.27 77.15 78.21 2,594,829 +0.73(+0.94%)
Oct 15, 2019 78.01 78.22 77.43 77.48 1,907,021 -0.24(-0.32%)
Oct 14, 2019 78.30 78.42 77.55 77.73 1,912,405 -0.26(-0.34%)
Oct 11, 2019 78.14 78.49 77.75 77.99 2,156,148 -0.23(-0.29%)
Oct 10, 2019 78.11 78.62 77.79 78.22 2,127,863 -0.23(-0.29%)
Oct 09, 2019 78.36 78.74 78.11 78.45 2,080,157 +0.27(+0.35%)
Oct 08, 2019 79.27 79.35 78.18 78.18 2,574,740 -0.97(-1.23%)
Oct 07, 2019 78.90 79.45 78.52 79.15 2,757,066 +0.08(+0.11%)
Oct 04, 2019 78.34 79.25 78.00 79.06 3,425,021 +0.94(+1.20%)
Oct 03, 2019 77.92 78.19 77.61 78.13 3,522,991 +0.31(+0.40%)
Oct 02, 2019 78.78 78.80 77.43 77.81 3,686,985 -0.92(-1.17%)
Oct 01, 2019 78.84 79.03 78.46 78.73 3,488,177 -0.40(-0.50%)
Sep 30, 2019 79.56 79.96 79.00 79.13 2,450,709 -0.43(-0.54%)
Sep 27, 2019 80.03 80.14 79.13 79.56 2,580,369 -0.08(-0.10%)
Sep 26, 2019 79.31 79.84 79.17 79.64 3,679,743 +0.05(+0.06%)
Sep 25, 2019 79.90 80.07 79.29 79.59 2,813,473 -0.30(-0.38%)
Sep 24, 2019 79.18 80.14 78.97 79.89 2,702,280 +1.01(+1.27%)
Sep 23, 2019 78.51 79.26 78.51 78.89 2,402,289 +0.19(+0.24%)
Sep 20, 2019 78.83 79.02 78.41 78.70 3,759,970 +0.00(+0.00%)
Sep 19, 2019 78.75 78.87 78.57 78.70 1,497,316 +0.14(+0.17%)
Sep 18, 2019 78.68 78.68 77.91 78.57 3,539,827 +0.24(+0.31%)
Sep 17, 2019 77.51 78.37 77.45 78.32 3,387,650 +0.86(+1.11%)
Sep 16, 2019 77.59 77.84 76.81 77.46 2,627,624 +0.14(+0.19%)
Sep 13, 2019 77.37 77.75 77.02 77.32 2,384,657 -0.41(-0.52%)
Sep 12, 2019 78.06 78.30 77.43 77.72 2,078,696 +0.28(+0.36%)
Sep 11, 2019 76.63 77.77 76.25 77.44 2,372,047 +0.51(+0.66%)
Sep 10, 2019 76.90 77.12 76.08 76.94 3,990,147 -0.25(-0.32%)
Sep 09, 2019 76.72 77.49 76.30 77.18 3,881,699 +0.25(+0.32%)
Sep 06, 2019 77.33 77.68 76.64 76.94 1,714,168 -0.37(-0.48%)
Sep 05, 2019 78.05 78.27 77.11 77.31 2,745,474 -1.28(-1.63%)
Sep 04, 2019 78.55 78.74 77.97 78.59 2,110,705 +0.23(+0.29%)
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.