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 (%)
Jan 31, 2020 104.00 104.43 103.61 104.22 2,457,800 +0.12(+0.12%)
Jan 30, 2020 102.73 104.13 102.40 104.10 1,952,870 +1.29(+1.25%)
Jan 29, 2020 102.34 103.14 101.86 102.81 1,643,625 +0.62(+0.61%)
Jan 28, 2020 101.83 102.55 101.71 102.19 1,571,917 +0.41(+0.40%)
Jan 27, 2020 102.13 102.75 101.59 101.78 2,294,892 -0.38(-0.37%)
Jan 24, 2020 100.97 102.36 100.79 102.16 3,189,100 +1.19(+1.18%)
Jan 23, 2020 100.03 101.03 100.01 100.97 2,402,205 +0.97(+0.97%)
Jan 22, 2020 100.00 100.40 99.80 100.00 2,985,088 +0.66(+0.66%)
Jan 21, 2020 98.81 99.85 98.51 99.34 4,731,352 +0.78(+0.79%)
Jan 17, 2020 97.42 98.66 97.06 98.56 4,554,700 +1.25(+1.28%)
Jan 16, 2020 96.69 97.53 96.64 97.31 2,175,392 +0.71(+0.73%)
Jan 15, 2020 95.70 96.67 95.52 96.60 4,114,355 +1.62(+1.71%)
Jan 14, 2020 94.55 94.98 94.05 94.98 2,717,505 +0.35(+0.37%)
Jan 13, 2020 94.39 95.10 94.39 94.63 2,383,759 +0.29(+0.31%)
Jan 10, 2020 94.20 94.66 94.02 94.34 1,452,800 +0.46(+0.49%)
Jan 09, 2020 93.27 94.14 93.26 93.88 2,141,864 +0.47(+0.50%)
Jan 08, 2020 93.41 94.02 93.18 93.41 2,245,365 -0.28(-0.30%)
Jan 07, 2020 93.28 93.83 92.94 93.69 2,608,596 +0.02(+0.02%)
Jan 06, 2020 93.35 93.99 93.27 93.67 1,253,223 +0.31(+0.33%)
Jan 03, 2020 93.28 94.04 93.10 93.36 1,939,400 -0.10(-0.11%)
Jan 02, 2020 94.50 94.56 92.98 93.46 1,779,725 -1.05(-1.11%)
Dec 31, 2019 94.17 94.54 93.89 94.51 1,366,900 +0.48(+0.51%)
Dec 30, 2019 93.96 94.17 93.58 94.03 1,544,721 -0.16(-0.17%)
Dec 27, 2019 93.94 94.30 93.69 94.19 1,014,300 +0.31(+0.33%)
Dec 26, 2019 93.85 94.10 93.54 93.88 1,154,643 +0.04(+0.04%)
Dec 24, 2019 93.82 93.97 93.30 93.84 440,000 +0.09(+0.10%)
Dec 23, 2019 95.06 95.24 93.53 93.75 1,514,761 -1.15(-1.21%)
Dec 20, 2019 95.17 95.77 94.09 94.90 4,417,100 +0.93(+0.99%)
Dec 19, 2019 93.56 94.10 93.36 93.97 2,227,515 +0.22(+0.23%)
Dec 18, 2019 93.46 93.95 93.02 93.75 3,237,338 +0.53(+0.57%)
Dec 17, 2019 93.22 93.82 93.01 93.22 3,043,378 +0.19(+0.20%)
Dec 16, 2019 92.03 93.04 91.78 93.03 2,066,373 +0.98(+1.06%)
Dec 13, 2019 91.14 92.21 90.31 92.05 2,613,700 +0.91(+1.00%)
Dec 12, 2019 92.03 92.18 90.88 91.14 2,052,742 -1.01(-1.10%)
Dec 11, 2019 92.20 92.46 91.76 92.15 2,508,674 +0.21(+0.23%)
Dec 10, 2019 91.85 92.03 91.43 91.94 1,903,448 +0.08(+0.09%)
Dec 09, 2019 92.28 92.34 91.78 91.86 1,705,736 -0.53(-0.57%)
Dec 06, 2019 92.20 92.79 91.98 92.39 1,379,300 -0.07(-0.08%)
Dec 05, 2019 91.85 92.55 91.67 92.46 1,536,480 +0.43(+0.47%)
Dec 04, 2019 90.85 92.15 90.74 92.03 2,792,353 +1.15(+1.27%)
Dec 03, 2019 90.54 91.26 90.34 90.88 2,185,322 +0.60(+0.66%)
Dec 02, 2019 91.03 91.18 90.21 90.28 2,341,778 -1.07(-1.17%)
Nov 29, 2019 91.71 92.09 91.26 91.35 754,500 -0.24(-0.26%)
Nov 27, 2019 91.55 91.66 90.95 91.59 1,488,900 +0.09(+0.10%)
Nov 26, 2019 90.94 91.81 90.89 91.50 2,943,140 +0.61(+0.67%)
Nov 25, 2019 91.59 91.69 90.64 90.89 2,502,757 -0.65(-0.71%)
Nov 22, 2019 91.11 91.78 90.32 91.54 2,596,500 +0.47(+0.52%)
Nov 21, 2019 91.40 91.55 90.49 91.07 1,859,516 -0.39(-0.43%)
Nov 20, 2019 90.82 91.64 90.57 91.46 2,136,358 +0.79(+0.87%)
Nov 19, 2019 89.86 91.28 89.58 90.67 3,787,707 +0.52(+0.58%)
Nov 18, 2019 89.98 90.99 89.65 90.15 2,789,912 +0.59(+0.66%)
Nov 15, 2019 89.53 89.79 88.77 89.56 3,601,300 -0.04(-0.04%)
Nov 14, 2019 90.08 90.57 89.44 89.60 2,668,167 -0.26(-0.29%)
Nov 13, 2019 88.87 90.12 88.63 89.86 4,192,239 +1.36(+1.54%)
Nov 12, 2019 88.76 88.96 88.17 88.50 1,966,633 -0.27(-0.30%)
Nov 11, 2019 89.25 89.43 88.66 88.77 2,113,388 -0.30(-0.34%)
Nov 08, 2019 88.82 89.43 88.33 89.07 3,016,100 -0.27(-0.30%)
Nov 07, 2019 90.65 90.83 88.66 89.34 4,086,666 -2.64(-2.87%)
Nov 06, 2019 91.73 92.23 91.37 91.98 2,393,577 +0.58(+0.63%)
Nov 05, 2019 92.31 92.55 91.02 91.40 2,196,617 -1.40(-1.51%)
Nov 04, 2019 93.58 93.73 92.29 92.80 2,980,969 -0.76(-0.81%)
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.