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 28, 2014 40.14 40.80 40.14 40.66 1,862,826 +0.63(+1.57%)
Nov 26, 2014 40.08 40.03 40.03 40.03 2,900,496 +0.06(+0.14%)
Nov 25, 2014 40.23 40.27 39.79 39.97 3,944,212 -0.16(-0.39%)
Nov 24, 2014 40.56 40.62 40.10 40.13 2,965,400 -0.44(-1.08%)
Nov 21, 2014 40.73 40.82 40.11 40.56 3,297,326 +0.13(+0.33%)
Nov 20, 2014 40.33 40.66 40.10 40.43 3,108,283 -0.01(-0.02%)
Nov 19, 2014 40.41 40.52 40.15 40.44 3,258,704 -0.01(-0.02%)
Nov 18, 2014 40.49 40.69 40.23 40.44 3,351,214 +0.04(+0.10%)
Nov 17, 2014 39.60 40.45 39.49 40.40 4,115,038 +0.80(+2.02%)
Nov 14, 2014 39.69 39.83 39.52 39.60 2,995,339 -0.18(-0.44%)
Nov 13, 2014 40.17 40.44 39.68 39.78 4,049,372 -0.40(-0.98%)
Nov 12, 2014 40.58 40.73 39.95 40.17 4,679,000 -0.76(-1.85%)
Nov 11, 2014 41.18 41.28 40.71 40.93 3,242,212 -0.31(-0.75%)
Nov 10, 2014 40.98 41.37 40.95 41.24 3,356,253 +0.04(+0.10%)
Nov 07, 2014 40.91 41.22 40.74 41.20 2,483,488 +0.32(+0.78%)
Nov 06, 2014 41.36 41.51 40.32 40.88 6,753,110 -0.95(-2.26%)
Nov 05, 2014 41.02 41.89 40.90 41.83 6,669,919 +1.13(+2.77%)
Nov 04, 2014 41.08 41.27 40.63 40.70 3,079,085 -0.36(-0.89%)
Nov 03, 2014 40.90 41.17 40.76 41.06 2,886,929 +0.22(+0.53%)
Oct 31, 2014 41.02 41.04 40.61 40.85 4,333,644 +0.05(+0.12%)
Oct 30, 2014 39.92 40.82 39.82 40.80 4,608,563 +1.06(+2.66%)
Oct 29, 2014 39.71 40.18 39.33 39.74 3,810,563 +0.12(+0.30%)
Oct 28, 2014 39.84 39.88 39.38 39.62 4,745,127 -0.12(-0.30%)
Oct 27, 2014 39.64 39.54 39.54 39.74 4,299,352 +0.20(+0.51%)
Oct 24, 2014 38.88 39.68 38.82 39.54 4,022,815 +0.83(+2.15%)
Oct 23, 2014 39.24 39.42 38.80 38.70 6,477,609 -0.45(-1.14%)
Oct 22, 2014 38.90 39.59 38.86 39.15 5,309,169 +0.25(+0.65%)
Oct 21, 2014 38.80 38.99 38.52 38.90 3,951,289 +0.14(+0.36%)
Oct 20, 2014 38.22 38.82 38.16 38.76 3,091,158 +0.53(+1.37%)
Oct 17, 2014 38.28 38.36 37.45 38.24 5,483,689 +0.47(+1.24%)
Oct 16, 2014 37.51 37.85 37.05 37.77 5,159,454 -0.30(-0.79%)
Oct 15, 2014 38.05 38.46 37.05 38.07 6,749,923 -0.24(-0.64%)
Oct 14, 2014 38.19 38.94 37.94 38.31 5,330,026 +0.34(+0.90%)
Oct 13, 2014 37.70 38.46 37.63 37.97 3,946,024 +0.24(+0.63%)
Oct 10, 2014 37.72 38.16 37.66 37.73 3,847,199 +0.23(+0.62%)
Oct 09, 2014 37.89 38.10 37.44 37.50 5,249,075 -0.39(-1.03%)
Oct 08, 2014 37.03 37.91 37.03 37.89 3,308,732 +0.81(+2.19%)
Oct 07, 2014 36.89 37.47 36.84 37.08 4,064,354 +0.11(+0.30%)
Oct 06, 2014 37.14 37.29 36.83 36.97 2,069,070 -0.05(-0.13%)
Oct 03, 2014 36.67 37.12 36.38 37.02 2,935,673 +0.41(+1.13%)
Oct 02, 2014 36.67 36.95 36.53 36.60 3,375,068 -0.07(-0.19%)
Oct 01, 2014 36.65 37.06 36.56 36.67 3,162,244 +0.12(+0.33%)
Sep 30, 2014 36.62 36.94 36.38 36.56 2,949,180 +0.02(+0.06%)
Sep 29, 2014 36.44 36.63 36.21 36.53 3,145,187 -0.05(-0.13%)
Sep 26, 2014 36.48 36.76 36.11 36.58 1,980,449 +0.11(+0.31%)
Sep 25, 2014 36.75 36.87 36.46 36.47 2,713,842 -0.27(-0.72%)
Sep 24, 2014 36.88 36.91 36.56 36.74 3,072,140 -0.06(-0.17%)
Sep 23, 2014 37.04 37.09 36.78 36.80 2,888,875 -0.29(-0.77%)
Sep 22, 2014 37.20 37.30 36.93 37.09 1,733,018 -0.22(-0.58%)
Sep 19, 2014 37.01 37.36 36.91 37.30 3,408,220 +0.38(+1.02%)
Sep 18, 2014 37.33 37.42 36.78 36.93 2,434,920 -0.41(-1.09%)
Sep 17, 2014 37.68 37.72 37.14 37.33 2,942,536 -0.22(-0.58%)
Sep 16, 2014 36.92 37.66 36.86 37.55 3,107,686 +0.66(+1.78%)
Sep 15, 2014 36.77 37.02 36.70 36.89 2,511,445 +0.15(+0.40%)
Sep 12, 2014 37.33 37.37 36.62 36.74 2,940,305 -0.74(-1.98%)
Sep 11, 2014 37.12 37.55 37.08 37.49 2,915,158 +0.38(+1.04%)
Sep 10, 2014 37.12 37.23 36.88 37.10 3,123,598 +0.00(+0.00%)
Sep 09, 2014 37.28 37.39 36.95 37.10 3,567,053 -0.38(-1.01%)
Sep 08, 2014 37.69 37.71 37.34 37.48 2,702,246 -0.23(-0.61%)
Sep 05, 2014 37.28 37.72 37.14 37.71 3,193,863 +0.60(+1.62%)
Sep 04, 2014 37.32 37.32 36.93 37.11 3,229,797 -0.25(-0.67%)
Sep 03, 2014 37.17 37.48 37.11 37.36 2,448,908 +0.34(+0.91%)
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.