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 30, 2015 41.00 41.05 40.20 40.52 5,355,549 -0.66(-1.59%)
Apr 29, 2015 40.97 41.35 40.76 41.17 5,705,403 -0.21(-0.50%)
Apr 28, 2015 40.89 41.40 40.74 41.38 4,371,717 +0.26(+0.64%)
Apr 27, 2015 41.37 41.40 41.07 41.12 4,853,474 -0.12(-0.29%)
Apr 24, 2015 40.72 41.57 40.64 41.24 5,631,742 +0.70(+1.72%)
Apr 23, 2015 40.50 40.70 40.13 40.54 3,896,483 +0.54(+1.35%)
Apr 22, 2015 40.03 40.08 39.66 40.00 3,235,308 +0.12(+0.30%)
Apr 21, 2015 40.38 40.66 39.73 39.88 2,749,486 -0.47(-1.17%)
Apr 20, 2015 39.79 40.68 39.78 40.35 3,380,562 +0.64(+1.61%)
Apr 17, 2015 39.63 40.18 39.55 39.71 2,779,170 -0.09(-0.21%)
Apr 16, 2015 40.03 40.06 39.56 39.79 3,876,617 -0.36(-0.90%)
Apr 15, 2015 40.06 40.45 39.97 40.16 3,110,921 +0.19(+0.46%)
Apr 14, 2015 39.74 40.10 39.69 39.97 2,506,812 +0.31(+0.77%)
Apr 13, 2015 40.05 40.16 39.64 39.66 1,583,792 -0.51(-1.28%)
Apr 10, 2015 39.87 40.31 39.75 40.18 1,795,477 +0.43(+1.08%)
Apr 09, 2015 39.93 39.96 39.46 39.75 2,703,193 -0.14(-0.34%)
Apr 08, 2015 40.18 40.21 39.65 39.88 4,145,867 -0.28(-0.69%)
Apr 07, 2015 40.62 40.73 40.15 40.16 2,625,173 -0.52(-1.28%)
Apr 06, 2015 40.35 40.98 40.35 40.68 2,518,696 +0.46(+1.13%)
Apr 02, 2015 40.13 40.23 40.23 40.23 3,196,312 +0.06(+0.16%)
Apr 01, 2015 40.06 40.35 39.64 40.16 4,256,449 +0.09(+0.21%)
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%)
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.