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, 2014 34.46 34.99 34.34 34.79 4,771,469 +0.45(+1.32%)
Mar 28, 2014 34.21 34.45 34.10 34.34 3,885,346 +0.14(+0.40%)
Mar 27, 2014 33.84 34.30 33.64 34.20 6,193,159 +0.33(+0.97%)
Mar 26, 2014 33.94 34.09 33.78 33.87 4,264,103 -0.03(-0.10%)
Mar 25, 2014 33.55 33.97 33.33 33.90 6,848,407 +0.42(+1.25%)
Mar 24, 2014 33.55 33.85 33.46 33.48 6,246,299 -0.09(-0.27%)
Mar 21, 2014 33.61 34.06 33.44 33.57 7,914,248 +0.10(+0.29%)
Mar 20, 2014 33.53 33.61 33.18 33.48 5,465,283 -0.13(-0.39%)
Mar 19, 2014 34.45 34.52 33.56 33.61 6,097,150 -0.84(-2.43%)
Mar 18, 2014 34.62 34.67 34.38 34.45 3,093,751 -0.09(-0.26%)
Mar 17, 2014 34.48 34.61 34.22 34.54 3,384,244 +0.12(+0.36%)
Mar 14, 2014 34.27 34.60 34.17 34.41 2,902,526 +0.14(+0.40%)
Mar 13, 2014 34.03 34.40 33.93 34.27 3,487,595 +0.28(+0.83%)
Mar 12, 2014 33.40 34.00 33.35 33.99 2,967,005 +0.55(+1.64%)
Mar 11, 2014 33.86 33.90 33.35 33.44 5,129,415 -0.35(-1.04%)
Mar 10, 2014 33.87 34.04 33.63 33.79 3,637,358 -0.08(-0.24%)
Mar 07, 2014 33.70 33.91 33.40 33.88 3,617,245 +0.05(+0.16%)
Mar 06, 2014 34.18 34.26 33.78 33.82 3,063,940 -0.30(-0.87%)
Mar 05, 2014 34.41 34.54 34.08 34.12 2,959,801 -0.25(-0.74%)
Mar 04, 2014 34.40 34.56 34.25 34.37 3,651,482 +0.23(+0.66%)
Mar 03, 2014 34.32 34.47 34.09 34.14 2,946,765 -0.33(-0.96%)
Feb 28, 2014 34.27 34.63 34.26 34.47 3,883,169 +0.27(+0.80%)
Feb 27, 2014 34.49 34.60 34.06 34.20 4,320,316 -0.32(-0.93%)
Feb 26, 2014 34.54 34.72 34.35 34.52 2,962,191 +0.14(+0.42%)
Feb 25, 2014 34.46 34.73 34.29 34.38 3,492,928 -0.01(-0.02%)
Feb 24, 2014 34.73 34.93 34.37 34.38 4,110,910 -0.34(-0.97%)
Feb 21, 2014 34.59 34.95 34.58 34.72 4,339,183 +0.15(+0.44%)
Feb 20, 2014 34.39 34.86 34.20 34.57 4,585,876 +0.13(+0.38%)
Feb 19, 2014 34.51 34.86 34.39 34.44 3,414,647 -0.16(-0.48%)
Feb 18, 2014 34.45 34.68 34.40 34.60 4,481,720 +0.19(+0.56%)
Feb 14, 2014 34.03 34.41 34.41 34.41 3,364,551 +0.28(+0.83%)
Feb 13, 2014 33.52 34.16 33.48 34.13 4,079,823 +0.49(+1.47%)
Feb 12, 2014 33.33 33.64 33.24 33.64 3,942,175 +0.23(+0.70%)
Feb 11, 2014 33.09 33.51 33.07 33.40 3,201,271 +0.27(+0.81%)
Feb 10, 2014 32.91 33.15 32.64 33.13 4,535,257 +0.15(+0.46%)
Feb 07, 2014 32.79 33.00 32.69 32.98 3,709,835 +0.30(+0.90%)
Feb 06, 2014 32.57 32.70 32.43 32.69 5,309,234 +0.10(+0.32%)
Feb 05, 2014 32.85 32.87 32.48 32.58 4,974,505 -0.37(-1.13%)
Feb 04, 2014 33.01 33.03 32.65 32.96 6,277,910 +0.13(+0.39%)
Feb 03, 2014 33.25 33.56 32.76 32.83 7,360,048 -0.34(-1.02%)
Jan 31, 2014 32.58 33.28 32.50 33.17 6,216,410 +0.39(+1.18%)
Jan 30, 2014 32.40 32.90 32.39 32.78 4,110,459 +0.44(+1.37%)
Jan 29, 2014 32.16 32.60 32.12 32.34 4,860,479 +0.05(+0.17%)
Jan 28, 2014 32.11 32.29 31.98 32.29 3,412,937 +0.22(+0.70%)
Jan 27, 2014 31.81 32.20 31.67 32.06 5,054,064 +0.28(+0.88%)
Jan 24, 2014 32.25 32.41 31.78 31.78 5,515,696 -0.58(-1.81%)
Jan 23, 2014 32.24 32.38 32.04 32.37 4,907,948 +0.07(+0.23%)
Jan 22, 2014 32.18 32.34 32.10 32.29 3,152,683 +0.12(+0.38%)
Jan 21, 2014 31.89 32.18 31.89 32.17 2,719,124 +0.39(+1.22%)
Jan 17, 2014 31.72 31.78 31.78 31.78 3,207,822 +0.13(+0.41%)
Jan 16, 2014 31.57 31.71 31.49 31.65 2,345,266 +0.09(+0.28%)
Jan 15, 2014 31.61 31.65 31.48 31.57 2,564,740 -0.04(-0.13%)
Jan 14, 2014 31.74 31.82 31.52 31.61 3,225,349 -0.11(-0.34%)
Jan 13, 2014 31.97 32.06 31.57 31.71 4,049,619 -0.36(-1.12%)
Jan 10, 2014 31.66 32.34 31.65 32.08 4,402,144 +0.63(+1.99%)
Jan 09, 2014 31.40 31.47 31.26 31.45 2,832,495 +0.12(+0.39%)
Jan 08, 2014 31.48 31.54 31.22 31.33 3,755,768 -0.19(-0.60%)
Jan 07, 2014 31.34 31.59 31.30 31.52 2,633,407 +0.20(+0.65%)
Jan 06, 2014 31.35 31.50 31.21 31.31 3,264,049 -0.02(-0.07%)
Jan 03, 2014 31.43 31.54 31.12 31.33 3,559,902 -0.01(-0.04%)
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.