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 (%)
Mar 31, 2011 21.24 21.31 21.04 21.07 5,784,541 -0.22(-1.01%)
Mar 30, 2011 21.28 21.28 21.28 21.28 4,959,027 +0.24(+1.14%)
Mar 29, 2011 20.87 21.12 20.75 21.04 6,064,640 +0.25(+1.18%)
Mar 28, 2011 20.83 20.94 20.80 20.80 4,456,892 -0.01(-0.06%)
Mar 25, 2011 20.94 20.96 20.77 20.81 3,390,834 -0.06(-0.29%)
Mar 24, 2011 20.79 20.94 20.72 20.87 5,416,797 +0.19(+0.90%)
Mar 23, 2011 20.41 20.77 20.41 20.68 8,281,938 +0.20(+1.00%)
Mar 22, 2011 20.47 20.60 20.39 20.48 9,613,053 +0.06(+0.29%)
Mar 21, 2011 20.37 20.45 20.37 20.42 9,077,032 +0.15(+0.74%)
Mar 18, 2011 20.31 20.38 20.16 20.27 12,708,598 +0.13(+0.62%)
Mar 17, 2011 20.74 20.76 20.07 20.15 16,787,036 -0.38(-1.87%)
Mar 16, 2011 20.89 20.92 20.47 20.53 10,110,780 -0.41(-1.95%)
Mar 15, 2011 20.97 21.06 20.91 20.94 5,888,088 -0.25(-1.19%)
Mar 14, 2011 21.36 21.37 21.06 21.19 10,154,918 -0.28(-1.31%)
Mar 11, 2011 21.50 21.55 21.38 21.47 4,229,373 +0.04(+0.17%)
Mar 10, 2011 21.70 21.70 21.41 21.43 4,490,932 -0.33(-1.52%)
Mar 09, 2011 21.58 21.81 21.38 21.76 5,462,037 +0.19(+0.89%)
Mar 08, 2011 21.42 21.61 21.35 21.57 3,540,650 +0.22(+1.04%)
Mar 07, 2011 21.27 21.46 21.24 21.35 4,155,205 +0.17(+0.79%)
Mar 04, 2011 21.49 21.54 21.09 21.18 5,390,472 -0.38(-1.75%)
Mar 03, 2011 21.42 21.57 21.42 21.56 2,867,731 +0.22(+1.04%)
Mar 02, 2011 21.19 21.39 21.15 21.34 3,875,358 +0.17(+0.82%)
Mar 01, 2011 21.51 21.51 21.16 21.16 4,326,881 -0.29(-1.34%)
Feb 28, 2011 21.22 21.49 21.22 21.45 4,574,182 +0.30(+1.42%)
Feb 25, 2011 21.12 21.19 21.00 21.15 2,501,483 +0.10(+0.48%)
Feb 24, 2011 21.17 21.25 20.96 21.05 4,899,977 -0.16(-0.76%)
Feb 23, 2011 21.21 21.39 21.04 21.21 4,900,689 -0.14(-0.65%)
Feb 22, 2011 21.30 21.40 21.27 21.35 4,232,633 -0.09(-0.42%)
Feb 18, 2011 21.52 21.52 21.36 21.44 6,022,711 -0.05(-0.25%)
Feb 17, 2011 21.45 21.50 21.36 21.49 4,090,547 +0.05(+0.22%)
Feb 16, 2011 21.50 21.52 21.36 21.45 3,611,709 -0.04(-0.17%)
Feb 15, 2011 21.26 21.58 21.20 21.48 5,227,046 +0.19(+0.87%)
Feb 14, 2011 21.42 21.47 21.18 21.30 3,041,563 -0.20(-0.95%)
Feb 11, 2011 21.31 21.50 21.28 21.50 3,155,354 +0.14(+0.65%)
Feb 10, 2011 21.38 21.47 21.26 21.36 4,483,904 -0.07(-0.31%)
Feb 09, 2011 21.38 21.49 21.34 21.43 4,603,155 -0.05(-0.25%)
Feb 08, 2011 21.34 21.49 21.16 21.48 5,669,831 +0.15(+0.70%)
Feb 07, 2011 21.18 21.35 21.12 21.33 5,341,199 +0.25(+1.18%)
Feb 04, 2011 21.18 21.21 20.86 21.08 3,900,267 -0.12(-0.56%)
Feb 03, 2011 21.11 21.24 20.97 21.20 4,966,732 +0.08(+0.36%)
Feb 02, 2011 21.17 21.25 21.09 21.12 3,789,921 -0.15(-0.72%)
Feb 01, 2011 21.27 21.31 20.98 21.28 5,555,768 +0.16(+0.76%)
Jan 31, 2011 21.27 21.33 21.02 21.12 5,472,207 -0.11(-0.50%)
Jan 28, 2011 21.70 21.71 21.17 21.23 6,589,503 -0.49(-2.26%)
Jan 27, 2011 21.63 21.85 21.54 21.72 5,175,270 +0.17(+0.77%)
Jan 26, 2011 21.70 21.74 21.43 21.55 3,892,740 -0.15(-0.68%)
Jan 25, 2011 21.76 21.78 21.48 21.70 3,468,059 -0.05(-0.24%)
Jan 24, 2011 21.57 21.78 21.52 21.75 8,205,491 +0.18(+0.85%)
Jan 21, 2011 21.67 21.73 21.40 21.57 3,832,891 -0.02(-0.08%)
Jan 20, 2011 21.29 21.61 21.26 21.59 5,196,809 +0.31(+1.45%)
Jan 19, 2011 21.46 21.52 21.21 21.28 4,834,611 -0.15(-0.72%)
Jan 18, 2011 20.98 21.47 20.97 21.43 6,855,403 +0.45(+2.14%)
Jan 14, 2011 20.86 21.15 20.83 20.98 7,091,700 -0.13(-0.62%)
Jan 13, 2011 21.30 21.30 20.98 21.11 7,343,027 -0.17(-0.78%)
Jan 12, 2011 21.40 21.45 21.20 21.28 4,786,883 +0.02(+0.08%)
Jan 11, 2011 21.21 21.31 21.16 21.26 5,917,787 +0.09(+0.45%)
Jan 10, 2011 21.27 21.28 21.06 21.17 4,408,538 -0.14(-0.67%)
Jan 07, 2011 21.44 21.47 21.14 21.31 4,608,572 -0.08(-0.39%)
Jan 06, 2011 21.34 21.42 21.10 21.39 6,032,116 +0.11(+0.50%)
Jan 05, 2011 21.46 21.52 21.26 21.28 6,985,000 -0.33(-1.51%)
Jan 04, 2011 21.56 21.72 21.34 21.61 5,565,802 +0.20(+0.94%)
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.