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 (%)
Apr 28, 2006 19.04 19.11 18.90 19.07 5,453,370 +0.04(+0.21%)
Apr 27, 2006 18.72 19.24 18.71 19.03 5,969,280 +0.09(+0.48%)
Apr 26, 2006 19.09 19.10 18.85 18.94 2,743,619 -0.09(-0.48%)
Apr 25, 2006 19.08 19.32 18.87 19.03 7,336,088 -0.05(-0.27%)
Apr 24, 2006 19.08 19.17 19.02 19.08 2,815,214 -0.02(-0.12%)
Apr 21, 2006 19.25 19.32 19.03 19.10 3,651,724 -0.03(-0.18%)
Apr 20, 2006 19.44 19.47 19.10 19.14 6,069,127 +0.21(+1.08%)
Apr 19, 2006 18.87 19.32 18.76 18.93 4,018,301 -0.01(-0.06%)
Apr 18, 2006 18.62 18.94 18.58 18.94 3,915,294 +0.33(+1.78%)
Apr 17, 2006 18.63 18.71 18.55 18.61 2,182,260 -0.03(-0.18%)
Apr 13, 2006 18.84 18.83 18.59 18.65 2,267,543 -0.19(-1.03%)
Apr 12, 2006 18.93 18.98 18.78 18.84 3,262,862 -0.11(-0.57%)
Apr 11, 2006 19.11 19.18 18.89 18.95 2,638,858 -0.11(-0.57%)
Apr 10, 2006 19.19 19.38 18.99 19.06 2,421,088 -0.15(-0.80%)
Apr 07, 2006 19.39 19.40 19.13 19.21 2,286,320 -0.18(-0.91%)
Apr 06, 2006 19.65 19.77 19.36 19.39 3,307,785 -0.26(-1.33%)
Apr 05, 2006 19.53 19.72 19.44 19.65 3,112,827 +0.09(+0.44%)
Apr 04, 2006 19.46 19.75 19.38 19.56 2,908,569 +0.07(+0.38%)
Apr 03, 2006 19.39 19.65 19.38 19.49 2,502,335 +0.10(+0.53%)
Mar 31, 2006 19.59 19.65 19.38 19.39 2,830,656 -0.14(-0.73%)
Mar 30, 2006 19.61 19.69 19.41 19.53 3,824,747 -0.19(-0.95%)
Mar 29, 2006 19.35 19.81 19.35 19.72 2,660,617 +0.34(+1.76%)
Mar 28, 2006 19.62 19.62 19.36 19.38 3,852,473 -0.25(-1.28%)
Mar 27, 2006 19.80 19.80 19.60 19.63 2,607,622 -0.18(-0.89%)
Mar 24, 2006 19.89 19.93 19.69 19.80 2,707,119 -0.15(-0.77%)
Mar 23, 2006 19.99 20.00 19.87 19.96 2,063,636 -0.02(-0.11%)
Mar 22, 2006 19.90 20.04 19.86 19.98 2,695,537 +0.05(+0.23%)
Mar 21, 2006 19.99 20.06 19.85 19.93 3,124,233 -0.11(-0.54%)
Mar 20, 2006 20.21 20.33 19.95 20.04 2,991,045 -0.19(-0.93%)
Mar 17, 2006 20.44 20.46 20.22 20.23 2,915,588 -0.21(-1.03%)
Mar 16, 2006 20.45 20.52 20.37 20.44 2,270,351 +0.07(+0.34%)
Mar 15, 2006 20.26 20.41 20.22 20.37 3,034,914 +0.15(+0.73%)
Mar 14, 2006 19.96 20.32 19.96 20.22 3,559,598 +0.07(+0.34%)
Mar 13, 2006 20.22 20.44 19.99 20.16 3,551,175 +0.03(+0.17%)
Mar 10, 2006 20.26 20.38 20.04 20.12 3,303,222 -0.21(-1.01%)
Mar 09, 2006 20.46 20.49 20.28 20.33 1,505,963 -0.14(-0.67%)
Mar 08, 2006 20.43 20.54 20.12 20.46 3,706,123 +0.03(+0.17%)
Mar 07, 2006 20.30 20.47 20.18 20.43 2,408,980 +0.07(+0.36%)
Mar 06, 2006 20.78 20.80 20.29 20.36 1,908,162 -0.42(-2.03%)
Mar 03, 2006 20.66 20.88 20.62 20.78 2,542,168 +0.07(+0.33%)
Mar 02, 2006 20.79 20.82 20.58 20.71 1,632,659 -0.11(-0.55%)
Mar 01, 2006 20.89 20.89 20.74 20.82 2,577,791 +0.02(+0.11%)
Feb 28, 2006 20.77 21.03 20.75 20.80 4,542,106 +0.03(+0.14%)
Feb 27, 2006 20.83 20.94 20.77 20.77 2,799,421 +0.02(+0.08%)
Feb 24, 2006 20.65 20.85 20.49 20.75 1,888,157 +0.07(+0.36%)
Feb 23, 2006 20.74 20.77 20.58 20.68 2,004,149 -0.08(-0.38%)
Feb 22, 2006 20.65 20.77 20.57 20.76 3,252,860 +0.15(+0.75%)
Feb 21, 2006 20.81 20.88 20.58 20.61 2,392,309 -0.12(-0.58%)
Feb 17, 2006 20.53 20.76 20.49 20.73 3,287,429 +0.20(+0.97%)
Feb 16, 2006 20.23 20.53 20.23 20.53 1,928,693 +0.25(+1.24%)
Feb 15, 2006 20.30 20.50 20.22 20.28 2,280,178 -0.10(-0.48%)
Feb 14, 2006 20.56 20.62 20.29 20.37 2,068,374 -0.19(-0.91%)
Feb 13, 2006 20.53 20.59 20.44 20.56 1,036,205 +0.03(+0.14%)
Feb 10, 2006 20.38 20.62 20.37 20.53 2,073,112 +0.06(+0.31%)
Feb 09, 2006 20.49 20.59 20.35 20.47 2,406,698 -0.02(-0.08%)
Feb 08, 2006 20.43 20.49 20.26 20.49 2,553,750 -0.03(-0.17%)
Feb 07, 2006 20.80 20.91 20.50 20.52 3,682,960 -0.12(-0.58%)
Feb 06, 2006 20.49 20.69 20.49 20.64 1,629,150 +0.07(+0.33%)
Feb 03, 2006 20.43 20.68 20.40 20.57 2,652,019 -0.04(-0.19%)
Feb 02, 2006 20.94 20.95 20.52 20.61 3,369,027 -0.44(-2.08%)
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.