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 (%)
Dec 30, 2016 47.83 47.83 47.83 0 -0.24(-0.51%)
Dec 29, 2016 47.62 48.15 47.48 48.07 1,985,511 +0.68(+1.43%)
Dec 28, 2016 47.93 47.95 47.33 47.40 1,976,972 -0.56(-1.17%)
Dec 27, 2016 47.84 48.06 47.70 47.96 1,640,790 -0.03(-0.06%)
Dec 23, 2016 47.99 47.99 47.99 0 -0.05(-0.11%)
Dec 22, 2016 47.71 48.15 47.63 48.04 2,821,073 +0.33(+0.70%)
Dec 21, 2016 47.90 48.16 47.70 47.71 1,982,451 -0.31(-0.65%)
Dec 20, 2016 47.83 48.13 47.65 48.02 3,355,366 +0.21(+0.43%)
Dec 19, 2016 47.94 48.01 47.46 47.81 2,647,820 +0.10(+0.21%)
Dec 16, 2016 47.30 47.74 47.10 47.71 5,220,915 +0.53(+1.13%)
Dec 15, 2016 46.58 47.21 46.36 47.18 3,015,423 +0.31(+0.66%)
Dec 14, 2016 47.87 48.17 46.77 46.87 4,904,843 -0.77(-1.61%)
Dec 13, 2016 47.11 47.69 47.06 47.64 3,783,158 +0.58(+1.23%)
Dec 12, 2016 46.32 47.17 46.25 47.06 3,426,876 +0.73(+1.57%)
Dec 09, 2016 45.81 46.33 45.77 46.33 3,066,352 +0.62(+1.35%)
Dec 08, 2016 45.44 45.85 45.09 45.72 3,787,760 -0.05(-0.12%)
Dec 07, 2016 45.38 45.84 45.17 45.77 3,218,076 +0.59(+1.31%)
Dec 06, 2016 45.12 45.31 44.83 45.18 4,401,180 +0.21(+0.46%)
Dec 05, 2016 44.39 44.99 43.98 44.97 4,476,065 +0.38(+0.85%)
Dec 02, 2016 44.54 44.95 44.31 44.59 2,803,876 +0.41(+0.93%)
Dec 01, 2016 44.68 44.74 43.98 44.18 4,657,888 -0.68(-1.51%)
Nov 30, 2016 45.96 45.96 44.86 44.86 4,627,334 -1.69(-3.62%)
Nov 29, 2016 46.06 46.68 46.03 46.54 3,646,817 +0.28(+0.61%)
Nov 28, 2016 45.58 46.45 45.54 46.26 3,557,940 +0.90(+1.98%)
Nov 25, 2016 44.87 45.54 44.86 45.37 1,296,378 +0.68(+1.53%)
Nov 23, 2016 44.68 44.68 44.68 0 -0.27(-0.59%)
Nov 22, 2016 45.06 45.12 44.73 44.95 5,385,734 -0.11(-0.25%)
Nov 21, 2016 44.53 45.11 44.52 45.06 3,241,048 +0.67(+1.51%)
Nov 18, 2016 44.70 45.00 44.30 44.40 3,653,884 -0.32(-0.71%)
Nov 17, 2016 44.67 45.06 44.67 44.71 3,037,158 -0.10(-0.22%)
Nov 16, 2016 45.17 45.34 44.46 44.81 3,626,440 -0.36(-0.79%)
Nov 15, 2016 44.80 45.38 44.78 45.17 4,657,206 +0.56(+1.26%)
Nov 14, 2016 45.27 45.34 44.18 44.61 9,312,713 -0.96(-2.12%)
Nov 11, 2016 45.40 46.24 45.24 45.57 4,659,711 +0.19(+0.42%)
Nov 10, 2016 46.34 46.34 44.49 45.38 6,657,321 -1.15(-2.47%)
Nov 09, 2016 47.11 47.11 46.35 46.53 4,160,634 -1.50(-3.13%)
Nov 08, 2016 47.78 48.38 47.76 48.03 3,910,637 +0.44(+0.93%)
Nov 07, 2016 47.13 47.62 46.37 47.59 4,122,518 +0.63(+1.35%)
Nov 04, 2016 47.60 47.97 46.93 46.96 3,942,329 -0.39(-0.83%)
Nov 03, 2016 47.01 47.69 46.80 47.35 3,191,424 +0.23(+0.50%)
Nov 02, 2016 47.22 47.33 46.60 47.12 4,193,785 -0.58(-1.21%)
Nov 01, 2016 48.58 48.84 47.50 47.70 6,027,693 -1.10(-2.25%)
Oct 31, 2016 47.86 49.11 47.84 48.80 5,416,561 +1.08(+2.26%)
Oct 28, 2016 47.59 48.05 47.53 47.72 3,125,096 +0.17(+0.35%)
Oct 27, 2016 47.65 47.77 47.23 47.56 3,062,834 -0.26(-0.54%)
Oct 26, 2016 47.68 48.07 47.37 47.81 2,990,780 +0.05(+0.11%)
Oct 25, 2016 47.28 47.95 47.24 47.76 3,368,506 +0.32(+0.68%)
Oct 24, 2016 47.23 47.51 47.02 47.44 2,228,883 +0.41(+0.88%)
Oct 21, 2016 47.10 47.26 46.82 47.02 2,368,835 -0.32(-0.68%)
Oct 20, 2016 47.58 47.72 47.24 47.34 2,235,904 -0.21(-0.44%)
Oct 19, 2016 47.70 47.74 47.31 47.56 3,124,400 -0.14(-0.28%)
Oct 18, 2016 47.62 47.77 47.00 47.69 3,765,511 +0.30(+0.64%)
Oct 17, 2016 47.04 47.52 46.98 47.39 3,677,844 +0.50(+1.08%)
Oct 14, 2016 46.85 47.29 46.64 46.89 3,308,704 -0.17(-0.37%)
Oct 13, 2016 46.55 47.42 46.51 47.06 4,593,506 +0.40(+0.85%)
Oct 12, 2016 46.23 46.80 46.23 46.66 3,519,144 +0.50(+1.08%)
Oct 11, 2016 46.65 46.87 46.12 46.16 2,866,994 -0.65(-1.40%)
Oct 10, 2016 46.64 46.89 46.45 46.82 2,170,781 +0.32(+0.68%)
Oct 07, 2016 47.19 47.53 46.47 46.50 4,445,060 -0.35(-0.74%)
Oct 06, 2016 46.71 47.04 46.45 46.85 4,246,503 +0.05(+0.11%)
Oct 05, 2016 46.80 47.44 46.65 46.80 5,083,654 +0.00(+0.00%)
Oct 04, 2016 47.77 47.77 46.52 46.80 4,765,576 -1.00(-2.09%)
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.