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, 2005 19.98 20.01 19.76 19.87 3,280,815 -0.08(-0.40%)
Jan 28, 2005 19.82 19.95 19.59 19.95 2,978,543 +0.07(+0.34%)
Jan 27, 2005 19.36 19.88 19.35 19.88 4,824,989 +0.43(+2.23%)
Jan 26, 2005 18.83 19.79 18.83 19.45 5,174,801 +0.52(+2.74%)
Jan 25, 2005 19.17 19.19 18.89 18.93 2,699,333 -0.17(-0.91%)
Jan 24, 2005 19.03 19.26 18.89 19.10 2,402,738 +0.09(+0.47%)
Jan 21, 2005 19.36 19.38 18.99 19.01 6,505,043 -0.55(-2.80%)
Jan 20, 2005 19.53 19.63 19.40 19.56 1,902,855 -0.03(-0.14%)
Jan 19, 2005 19.62 19.75 19.56 19.59 1,764,314 -0.03(-0.17%)
Jan 18, 2005 19.45 19.72 19.40 19.62 2,999,653 +0.14(+0.69%)
Jan 14, 2005 19.14 19.56 19.13 19.49 2,961,691 +0.37(+1.92%)
Jan 13, 2005 18.91 19.27 18.91 19.12 2,530,635 +0.17(+0.89%)
Jan 12, 2005 18.83 18.99 18.75 18.95 1,985,163 +0.08(+0.42%)
Jan 11, 2005 18.89 18.94 18.77 18.87 1,595,971 +0.00(+0.00%)
Jan 10, 2005 18.77 18.99 18.72 18.87 1,965,828 +0.06(+0.33%)
Jan 07, 2005 18.95 19.22 18.77 18.81 2,494,093 -0.07(-0.39%)
Jan 06, 2005 18.94 18.95 18.74 18.89 3,160,190 +0.01(+0.03%)
Jan 05, 2005 19.08 19.16 18.83 18.88 1,936,026 -0.23(-1.18%)
Jan 04, 2005 19.20 19.36 19.09 19.10 1,730,255 -0.07(-0.38%)
Jan 03, 2005 19.29 19.33 19.14 19.18 2,753,969 -0.18(-0.93%)
Dec 31, 2004 19.51 19.51 19.36 19.36 957,192 -0.14(-0.69%)
Dec 30, 2004 19.51 19.57 19.45 19.49 1,496,633 -0.01(-0.06%)
Dec 29, 2004 19.57 19.69 19.51 19.51 2,179,405 -0.07(-0.35%)
Dec 28, 2004 19.51 19.66 19.44 19.57 1,098,572 +0.07(+0.35%)
Dec 27, 2004 19.73 19.74 19.45 19.51 1,417,695 -0.16(-0.83%)
Dec 23, 2004 19.79 19.82 19.60 19.67 1,778,682 -0.19(-0.97%)
Dec 22, 2004 19.78 19.88 19.73 19.86 2,940,759 +0.08(+0.43%)
Dec 21, 2004 19.70 19.84 19.65 19.78 1,909,595 +0.14(+0.69%)
Dec 20, 2004 19.64 19.78 19.62 19.64 1,716,418 +0.02(+0.11%)
Dec 17, 2004 19.67 19.87 19.47 19.62 2,864,659 -0.06(-0.29%)
Dec 16, 2004 19.53 19.67 19.43 19.67 2,250,538 +0.04(+0.20%)
Dec 15, 2004 19.39 19.67 19.39 19.63 1,733,625 +0.19(+0.96%)
Dec 14, 2004 19.28 19.45 19.21 19.45 1,635,706 +0.14(+0.73%)
Dec 13, 2004 19.17 19.33 19.07 19.31 1,867,554 +0.26(+1.36%)
Dec 10, 2004 19.13 19.16 18.97 19.05 2,181,533 -0.02(-0.12%)
Dec 09, 2004 19.11 19.17 18.94 19.07 3,963,941 -0.10(-0.53%)
Dec 08, 2004 19.36 19.44 19.15 19.17 4,351,714 -0.14(-0.70%)
Dec 07, 2004 19.25 19.42 19.17 19.31 3,954,894 +0.10(+0.53%)
Dec 06, 2004 19.17 19.29 19.15 19.21 2,939,873 +0.01(+0.06%)
Dec 03, 2004 19.22 19.32 19.19 19.20 3,621,402 +0.08(+0.41%)
Dec 02, 2004 19.17 19.23 18.99 19.12 3,486,586 -0.06(-0.29%)
Dec 01, 2004 19.26 19.26 18.95 19.17 2,998,943 -0.09(-0.47%)
Nov 30, 2004 19.53 19.58 19.24 19.26 3,168,173 -0.26(-1.33%)
Nov 29, 2004 19.85 19.95 19.52 19.52 2,724,877 -0.33(-1.65%)
Nov 26, 2004 19.84 20.03 19.82 19.85 844,727 +0.01(+0.03%)
Nov 24, 2004 19.73 19.97 19.72 19.84 3,069,544 +0.21(+1.06%)
Nov 23, 2004 19.61 19.81 19.57 19.63 2,565,581 +0.04(+0.20%)
Nov 22, 2004 19.14 19.60 19.08 19.60 3,411,728 +0.43(+2.24%)
Nov 19, 2004 19.27 19.27 19.02 19.17 3,745,930 -0.11(-0.56%)
Nov 18, 2004 19.28 19.43 19.24 19.27 2,287,967 -0.01(-0.03%)
Nov 17, 2004 19.88 19.88 19.22 19.28 1,820,723 -0.21(-1.10%)
Nov 16, 2004 19.52 19.69 19.44 19.49 1,487,054 -0.02(-0.12%)
Nov 15, 2004 19.62 19.73 19.48 19.52 1,605,905 -0.22(-1.11%)
Nov 12, 2004 19.39 19.74 19.31 19.74 1,826,577 +0.34(+1.77%)
Nov 11, 2004 19.28 19.44 19.14 19.39 1,438,982 +0.13(+0.67%)
Nov 10, 2004 19.35 19.35 19.15 19.26 1,262,479 -0.01(-0.03%)
Nov 09, 2004 19.39 19.42 19.20 19.27 1,513,662 -0.08(-0.44%)
Nov 08, 2004 19.39 19.54 19.26 19.35 1,571,137 -0.02(-0.09%)
Nov 05, 2004 19.45 19.63 19.16 19.37 3,103,071 -0.17(-0.89%)
Nov 04, 2004 18.91 19.57 18.91 19.54 3,400,730 +0.64(+3.37%)
Nov 03, 2004 18.63 18.98 18.57 18.91 2,742,438 +0.64(+3.52%)
Nov 02, 2004 18.68 18.70 18.24 18.26 2,576,579 -0.41(-2.20%)
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.