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 29, 2019 68.77 69.02 68.51 68.90 5,622,994 -0.03(-0.05%)
Mar 28, 2019 70.11 70.42 68.93 68.93 6,065,784 -1.18(-1.69%)
Mar 27, 2019 70.77 70.83 69.79 70.11 4,008,373 -0.62(-0.87%)
Mar 26, 2019 70.23 70.75 70.08 70.73 2,633,463 +0.54(+0.77%)
Mar 25, 2019 70.14 70.45 69.85 70.19 2,897,753 +0.15(+0.21%)
Mar 22, 2019 69.58 70.51 69.38 70.04 4,370,441 +0.86(+1.25%)
Mar 21, 2019 68.19 69.38 68.07 69.18 3,942,629 +1.00(+1.47%)
Mar 20, 2019 68.22 68.76 67.80 68.17 4,039,191 +0.26(+0.38%)
Mar 19, 2019 68.56 68.64 67.52 67.92 4,687,155 -0.76(-1.10%)
Mar 18, 2019 68.96 68.99 68.32 68.67 4,098,841 -0.27(-0.39%)
Mar 15, 2019 68.44 69.32 68.29 68.95 12,036,006 +0.68(+1.00%)
Mar 14, 2019 68.40 68.88 68.01 68.26 3,543,936 -0.16(-0.24%)
Mar 13, 2019 68.28 68.61 68.25 68.43 2,165,372 +0.06(+0.08%)
Mar 12, 2019 68.27 68.62 67.93 68.37 2,882,879 +0.42(+0.62%)
Mar 11, 2019 67.55 67.95 67.42 67.95 4,657,498 +0.53(+0.79%)
Mar 08, 2019 67.20 67.45 66.58 67.42 2,092,045 +0.41(+0.61%)
Mar 07, 2019 67.13 67.62 66.86 67.00 2,571,523 +0.16(+0.23%)
Mar 06, 2019 66.75 67.09 66.51 66.85 2,300,356 +0.19(+0.28%)
Mar 05, 2019 66.89 66.95 66.35 66.66 2,745,971 -0.32(-0.48%)
Mar 04, 2019 67.25 67.30 66.37 66.98 3,713,051 +0.02(+0.02%)
Mar 01, 2019 66.72 67.02 66.32 66.96 3,580,059 +0.21(+0.31%)
Feb 28, 2019 66.39 66.92 66.11 66.76 3,067,418 +0.43(+0.64%)
Feb 27, 2019 65.89 66.38 65.77 66.33 1,904,849 +0.17(+0.26%)
Feb 26, 2019 66.60 66.60 65.74 66.16 2,532,969 -0.30(-0.45%)
Feb 25, 2019 67.12 67.23 66.12 66.45 3,910,285 -0.77(-1.15%)
Feb 22, 2019 66.86 67.26 66.49 67.23 2,222,843 +0.47(+0.70%)
Feb 21, 2019 65.98 66.90 65.84 66.76 2,427,887 +0.52(+0.78%)
Feb 20, 2019 65.67 66.43 65.48 66.24 2,696,339 +0.36(+0.55%)
Feb 19, 2019 65.38 65.99 65.10 65.88 2,635,733 +0.67(+1.02%)
Feb 15, 2019 65.52 65.78 65.00 65.21 3,331,104 -0.07(-0.10%)
Feb 14, 2019 65.64 65.76 65.16 65.28 2,580,015 -0.16(-0.25%)
Feb 13, 2019 65.88 65.95 65.10 65.44 3,378,629 -0.62(-0.93%)
Feb 12, 2019 65.98 66.51 65.41 66.06 3,002,911 +0.17(+0.26%)
Feb 11, 2019 65.65 66.20 65.65 65.89 4,758,165 +0.06(+0.09%)
Feb 08, 2019 65.10 65.89 64.99 65.83 2,394,972 +0.47(+0.72%)
Feb 07, 2019 64.61 65.37 64.33 65.36 2,275,538 +0.75(+1.16%)
Feb 06, 2019 64.29 64.82 64.06 64.61 1,946,455 +0.16(+0.25%)
Feb 05, 2019 64.74 64.81 64.22 64.45 3,258,619 -0.38(-0.58%)
Feb 04, 2019 64.14 64.86 63.75 64.82 3,153,005 +0.29(+0.45%)
Feb 01, 2019 64.54 64.70 63.75 64.53 3,225,033 -0.01(-0.01%)
Jan 31, 2019 63.03 64.94 62.63 64.54 7,011,186 +1.60(+2.54%)
Jan 30, 2019 62.49 63.52 62.49 62.94 3,000,272 +0.16(+0.25%)
Jan 29, 2019 62.91 63.14 62.41 62.78 2,725,453 +0.10(+0.16%)
Jan 28, 2019 62.61 62.98 62.24 62.69 2,647,056 +0.04(+0.07%)
Jan 25, 2019 63.11 63.70 62.46 62.64 3,287,925 -0.77(-1.22%)
Jan 24, 2019 62.89 63.44 62.42 63.42 2,509,969 +0.60(+0.96%)
Jan 23, 2019 62.20 62.88 62.15 62.82 2,866,084 +0.51(+0.82%)
Jan 22, 2019 62.18 62.75 61.60 62.30 2,789,473 +0.24(+0.38%)
Jan 18, 2019 62.30 62.40 61.71 62.07 2,988,666 +0.07(+0.12%)
Jan 17, 2019 61.79 62.16 61.69 61.99 2,180,243 +0.23(+0.37%)
Jan 16, 2019 61.17 61.79 60.82 61.76 3,351,883 +0.28(+0.45%)
Jan 15, 2019 60.21 61.55 60.13 61.49 2,794,568 +1.30(+2.15%)
Jan 14, 2019 60.38 60.38 59.50 60.19 3,389,316 -0.53(-0.87%)
Jan 11, 2019 60.98 60.98 60.21 60.72 2,750,951 -0.23(-0.37%)
Jan 10, 2019 59.99 61.01 59.78 60.95 2,801,484 +1.10(+1.84%)
Jan 09, 2019 60.15 60.56 59.61 59.85 3,801,025 -0.46(-0.76%)
Jan 08, 2019 59.48 60.40 59.29 60.30 4,420,419 +0.73(+1.23%)
Jan 07, 2019 59.50 59.72 59.08 59.57 3,940,044 -0.33(-0.56%)
Jan 04, 2019 58.99 59.90 58.94 59.90 3,503,205 +0.55(+0.92%)
Jan 03, 2019 59.50 60.08 58.97 59.36 3,753,984 -0.14(-0.23%)
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.