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, 2013 33.77 33.92 33.67 33.88 4,008,102 +0.08(+0.23%)
Apr 29, 2013 33.42 33.84 33.31 33.80 12,013,989 +0.51(+1.52%)
Apr 26, 2013 33.06 33.51 33.29 33.29 10,829,578 -0.14(-0.43%)
Apr 25, 2013 33.59 33.70 33.36 33.43 10,931,400 -0.09(-0.28%)
Apr 24, 2013 33.43 33.69 33.22 33.53 4,177,159 +0.17(+0.51%)
Apr 23, 2013 33.15 33.36 33.02 33.36 4,038,259 +0.18(+0.54%)
Apr 22, 2013 32.90 33.32 32.81 33.18 3,638,494 +0.28(+0.86%)
Apr 19, 2013 32.68 33.00 32.60 32.89 4,626,272 +0.30(+0.93%)
Apr 18, 2013 32.59 32.64 32.38 32.59 3,435,798 +0.07(+0.22%)
Apr 17, 2013 32.55 32.67 32.22 32.52 4,070,433 -0.11(-0.34%)
Apr 16, 2013 32.39 32.65 32.21 32.63 3,663,107 +0.31(+0.96%)
Apr 15, 2013 32.82 32.91 32.32 32.32 3,429,934 -0.60(-1.82%)
Apr 12, 2013 32.83 32.96 32.75 32.92 2,558,787 +0.03(+0.10%)
Apr 11, 2013 32.74 32.93 32.59 32.89 3,652,282 +0.19(+0.58%)
Apr 10, 2013 32.32 32.78 32.32 32.70 3,880,661 +0.42(+1.31%)
Apr 09, 2013 32.49 32.49 32.26 32.28 2,550,920 -0.15(-0.47%)
Apr 08, 2013 32.06 32.43 31.98 32.43 2,872,467 +0.34(+1.07%)
Apr 05, 2013 31.81 32.16 31.64 32.08 3,400,346 +0.03(+0.10%)
Apr 04, 2013 31.72 32.09 31.72 32.05 3,167,950 +0.37(+1.16%)
Apr 03, 2013 31.89 31.93 31.58 31.68 3,226,288 -0.16(-0.50%)
Apr 02, 2013 32.03 32.20 31.74 31.84 4,599,854 -0.11(-0.33%)
Apr 01, 2013 31.98 32.01 31.87 31.95 2,369,946 -0.09(-0.27%)
Mar 28, 2013 31.73 32.06 31.68 32.03 4,262,820 +0.32(+1.00%)
Mar 27, 2013 31.45 31.74 31.36 31.72 2,762,377 +0.08(+0.25%)
Mar 26, 2013 31.47 31.71 31.38 31.64 2,095,443 +0.24(+0.78%)
Mar 25, 2013 31.62 31.77 31.28 31.39 3,081,553 -0.13(-0.42%)
Mar 22, 2013 31.41 31.67 31.39 31.52 2,370,734 +0.15(+0.48%)
Mar 21, 2013 31.55 31.64 31.35 31.37 2,924,302 -0.28(-0.89%)
Mar 20, 2013 31.52 31.74 31.47 31.66 3,164,861 +0.24(+0.75%)
Mar 19, 2013 31.47 31.61 31.29 31.42 2,804,214 +0.01(+0.02%)
Mar 18, 2013 31.43 31.56 31.37 31.41 3,066,253 -0.14(-0.44%)
Mar 15, 2013 31.25 31.72 31.20 31.55 4,962,843 +0.14(+0.46%)
Mar 14, 2013 31.30 31.41 31.16 31.41 3,384,373 +0.16(+0.51%)
Mar 13, 2013 31.16 31.29 31.09 31.25 2,064,102 +0.10(+0.32%)
Mar 12, 2013 31.22 31.30 31.02 31.15 3,041,008 -0.06(-0.19%)
Mar 11, 2013 31.21 31.34 31.14 31.21 3,296,007 -0.07(-0.23%)
Mar 08, 2013 31.35 31.35 31.05 31.28 3,491,027 +0.07(+0.21%)
Mar 07, 2013 31.38 31.54 31.22 31.22 2,567,014 -0.18(-0.57%)
Mar 06, 2013 31.41 31.49 31.24 31.39 3,015,035 +0.00(+0.00%)
Mar 05, 2013 31.31 31.53 31.25 31.39 4,260,358 +0.13(+0.42%)
Mar 04, 2013 30.71 31.30 30.66 31.26 5,833,181 +0.49(+1.61%)
Mar 01, 2013 30.71 30.82 30.54 30.77 4,525,218 -0.05(-0.17%)
Feb 28, 2013 30.83 30.98 30.75 30.82 3,729,323 +0.09(+0.28%)
Feb 27, 2013 30.54 30.77 30.41 30.73 3,340,179 +0.22(+0.71%)
Feb 26, 2013 30.39 30.58 30.14 30.52 6,020,645 +0.43(+1.42%)
Feb 25, 2013 30.46 30.61 30.09 30.09 4,686,115 -0.33(-1.08%)
Feb 22, 2013 30.01 30.42 29.97 30.42 3,296,921 +0.54(+1.81%)
Feb 21, 2013 29.92 30.01 29.79 29.88 3,766,848 -0.14(-0.46%)
Feb 20, 2013 30.06 30.23 29.97 30.02 5,039,988 +0.01(+0.02%)
Feb 19, 2013 29.77 30.09 29.73 30.01 5,159,805 +0.28(+0.95%)
Feb 15, 2013 29.54 29.77 29.48 29.73 6,657,584 +0.24(+0.80%)
Feb 14, 2013 29.48 29.52 29.25 29.49 5,564,513 -0.11(-0.36%)
Feb 13, 2013 29.56 29.67 29.48 29.59 2,010,776 +0.02(+0.07%)
Feb 12, 2013 29.46 29.60 29.38 29.57 2,573,530 +0.11(+0.38%)
Feb 11, 2013 29.36 29.47 29.30 29.46 2,083,427 +0.11(+0.36%)
Feb 08, 2013 29.34 29.40 29.15 29.36 3,511,217 +0.05(+0.16%)
Feb 07, 2013 29.48 29.55 29.21 29.31 3,042,598 -0.05(-0.18%)
Feb 06, 2013 29.21 29.38 29.13 29.36 4,787,380 +0.03(+0.11%)
Feb 04, 2013 29.44 29.52 29.30 29.33 5,486,854 -0.16(-0.53%)
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.