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, 2015 40.23 40.66 39.97 40.08 4,725,235 -0.24(-0.58%)
Mar 30, 2015 39.95 40.54 39.80 40.31 2,623,325 +0.48(+1.22%)
Mar 27, 2015 39.47 40.24 39.34 39.83 3,572,611 +0.41(+1.03%)
Mar 26, 2015 39.76 40.06 39.25 39.42 4,318,979 -0.41(-1.04%)
Mar 25, 2015 40.84 41.15 39.81 39.83 7,799,675 -0.95(-2.34%)
Mar 24, 2015 41.22 41.52 40.66 40.79 2,694,240 -0.50(-1.21%)
Mar 23, 2015 41.12 41.43 41.04 41.29 2,674,626 +0.18(+0.43%)
Mar 20, 2015 40.84 41.31 40.63 41.11 4,846,910 +0.46(+1.14%)
Mar 19, 2015 40.89 41.29 40.51 40.65 3,126,027 -0.36(-0.87%)
Mar 18, 2015 39.85 41.28 39.66 41.00 4,312,427 +1.18(+2.95%)
Mar 17, 2015 39.81 40.21 39.71 39.83 3,327,081 -0.19(-0.46%)
Mar 16, 2015 39.54 40.28 39.53 40.01 2,632,890 +0.61(+1.54%)
Mar 13, 2015 39.79 39.79 38.97 39.41 3,233,146 -0.47(-1.18%)
Mar 12, 2015 39.21 40.06 39.14 39.88 3,167,699 +0.86(+2.19%)
Mar 11, 2015 39.38 39.59 38.97 39.02 2,958,701 -0.35(-0.89%)
Mar 10, 2015 39.23 39.79 39.14 39.37 3,632,620 +0.06(+0.14%)
Mar 09, 2015 39.26 39.55 39.14 39.31 3,233,633 +0.12(+0.31%)
Mar 06, 2015 40.27 40.27 38.94 39.19 5,326,271 -1.47(-3.63%)
Mar 05, 2015 40.61 40.97 40.50 40.67 3,256,054 +0.36(+0.88%)
Mar 04, 2015 40.22 41.00 40.08 40.31 4,482,948 -0.11(-0.26%)
Mar 03, 2015 39.96 40.43 39.74 40.42 4,153,525 +0.41(+1.03%)
Mar 02, 2015 40.89 41.02 39.73 40.01 4,196,463 -1.02(-2.48%)
Feb 27, 2015 40.99 41.25 40.80 41.02 3,474,343 +0.12(+0.30%)
Feb 26, 2015 41.48 41.62 40.83 40.90 4,492,263 -0.48(-1.15%)
Feb 25, 2015 42.16 42.24 41.35 41.38 4,292,794 -0.86(-2.02%)
Feb 24, 2015 42.03 42.49 41.86 42.24 3,024,246 +0.14(+0.32%)
Feb 23, 2015 41.87 42.14 41.82 42.10 2,997,810 +0.26(+0.63%)
Feb 20, 2015 41.56 41.87 41.07 41.84 5,473,518 +0.22(+0.53%)
Feb 19, 2015 41.98 42.09 41.35 41.62 4,149,601 -0.51(-1.20%)
Feb 18, 2015 41.23 42.26 41.10 42.12 5,210,899 +0.89(+2.16%)
Feb 17, 2015 41.00 41.66 40.81 41.23 5,639,419 +0.03(+0.07%)
Feb 13, 2015 41.19 41.20 41.20 41.20 5,412,943 -0.11(-0.26%)
Feb 12, 2015 41.52 41.69 41.15 41.31 5,198,563 -0.21(-0.51%)
Feb 11, 2015 42.09 42.09 41.39 41.52 3,958,191 -0.73(-1.74%)
Feb 10, 2015 41.51 42.34 41.51 42.26 4,777,308 +0.76(+1.84%)
Feb 09, 2015 42.10 42.34 41.34 41.49 5,261,486 -0.65(-1.54%)
Feb 06, 2015 44.03 44.20 41.94 42.14 5,810,163 -1.97(-4.47%)
Feb 05, 2015 44.19 44.29 43.72 44.12 3,116,940 +0.16(+0.37%)
Feb 04, 2015 44.33 44.51 43.81 43.95 4,750,106 -0.38(-0.86%)
Feb 03, 2015 44.45 44.60 44.15 44.34 5,154,499 -0.21(-0.48%)
Feb 02, 2015 44.37 44.87 44.00 44.55 5,154,530 +0.18(+0.40%)
Jan 30, 2015 44.92 45.40 44.34 44.37 5,458,329 -0.64(-1.43%)
Jan 29, 2015 44.76 45.20 44.33 45.01 4,257,606 +0.24(+0.54%)
Jan 28, 2015 45.41 46.19 44.68 44.77 5,156,949 -0.61(-1.35%)
Jan 27, 2015 45.50 45.79 45.35 45.39 3,873,136 -0.23(-0.50%)
Jan 26, 2015 45.51 45.64 45.23 45.61 2,552,371 +0.04(+0.08%)
Jan 23, 2015 45.48 45.85 45.30 45.58 2,913,028 +0.31(+0.69%)
Jan 22, 2015 45.61 45.66 44.98 45.27 2,752,806 -0.04(-0.09%)
Jan 21, 2015 44.77 45.39 44.47 45.31 3,512,461 +0.43(+0.96%)
Jan 20, 2015 45.21 45.25 44.52 44.88 3,195,806 -0.03(-0.06%)
Jan 16, 2015 44.64 44.93 44.34 44.91 3,304,616 +0.29(+0.65%)
Jan 15, 2015 44.34 44.78 44.18 44.62 3,693,177 +0.28(+0.64%)
Jan 14, 2015 43.59 44.38 43.38 44.34 3,680,144 +0.63(+1.44%)
Jan 13, 2015 43.83 44.42 43.46 43.71 3,739,927 +0.22(+0.50%)
Jan 12, 2015 43.71 43.77 43.16 43.49 3,413,926 -0.06(-0.13%)
Jan 09, 2015 43.82 43.92 43.20 43.54 3,417,134 -0.23(-0.53%)
Jan 08, 2015 43.54 43.93 43.54 43.78 3,502,086 +0.37(+0.86%)
Jan 07, 2015 42.89 43.71 42.64 43.40 3,961,834 +0.61(+1.42%)
Jan 06, 2015 42.68 43.69 42.65 42.80 5,903,301 +0.23(+0.55%)
Jan 05, 2015 43.16 43.29 42.36 42.56 3,740,768 -0.64(-1.47%)
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.