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 (%)
May 29, 2020 72.69 73.43 72.11 72.92 4,028,079 +0.13(+0.18%)
May 28, 2020 70.67 73.23 70.67 72.79 4,386,784 +3.13(+4.49%)
May 27, 2020 69.32 69.70 68.66 69.66 4,147,694 +1.30(+1.90%)
May 26, 2020 68.00 69.09 67.84 68.36 3,451,856 +0.98(+1.45%)
May 22, 2020 66.19 67.43 66.16 67.38 2,556,117 +1.21(+1.82%)
May 21, 2020 66.36 66.56 65.77 66.18 2,465,063 -0.33(-0.49%)
May 20, 2020 66.78 67.19 66.01 66.50 2,525,617 +0.52(+0.79%)
May 19, 2020 67.82 67.89 65.97 65.98 3,251,518 -2.34(-3.43%)
May 18, 2020 67.81 69.03 67.73 68.32 4,057,484 +1.24(+1.85%)
May 15, 2020 66.29 67.11 65.57 67.08 9,374,378 +0.28(+0.42%)
May 14, 2020 66.11 67.31 65.20 66.80 4,403,936 +0.32(+0.48%)
May 13, 2020 66.28 66.59 65.61 66.48 4,295,068 -0.15(-0.23%)
May 12, 2020 68.00 68.18 66.30 66.64 4,324,776 -1.08(-1.59%)
May 11, 2020 67.87 68.37 66.72 67.72 2,917,198 -0.59(-0.86%)
May 08, 2020 67.71 68.78 67.57 68.31 2,816,721 +1.08(+1.60%)
May 07, 2020 67.42 68.99 66.95 67.23 4,481,794 +0.41(+0.61%)
May 06, 2020 71.43 71.48 66.50 66.82 6,016,028 -3.81(-5.39%)
May 05, 2020 70.06 71.75 69.52 70.62 3,518,623 +0.22(+0.31%)
May 04, 2020 68.83 70.59 68.21 70.40 2,853,878 +1.41(+2.04%)
May 01, 2020 69.84 70.07 68.71 69.00 3,234,659 -1.46(-2.07%)
Apr 30, 2020 70.45 70.85 69.40 70.45 3,838,029 -0.02(-0.02%)
Apr 29, 2020 72.69 72.73 70.25 70.47 3,996,059 -1.27(-1.77%)
Apr 28, 2020 71.82 73.38 71.38 71.74 2,512,259 +0.86(+1.21%)
Apr 27, 2020 71.02 71.54 70.76 70.89 2,307,578 +0.33(+0.47%)
Apr 24, 2020 70.17 70.88 70.02 70.56 3,336,814 +0.18(+0.25%)
Apr 23, 2020 71.90 72.22 70.24 70.38 2,862,283 -1.68(-2.33%)
Apr 22, 2020 70.83 72.62 70.42 72.06 2,963,709 +2.14(+3.07%)
Apr 21, 2020 69.32 70.23 68.59 69.91 3,555,205 -0.37(-0.53%)
Apr 20, 2020 74.02 74.02 70.22 70.28 2,750,138 -2.94(-4.02%)
Apr 17, 2020 72.44 73.73 71.70 73.23 2,740,866 +1.98(+2.77%)
Apr 16, 2020 71.46 71.80 70.17 71.25 2,126,746 +0.37(+0.53%)
Apr 15, 2020 72.12 72.48 70.61 70.88 3,018,401 -2.24(-3.06%)
Apr 14, 2020 72.51 73.23 71.76 73.12 2,580,758 +2.33(+3.29%)
Apr 13, 2020 72.60 73.41 69.99 70.78 2,449,695 -2.38(-3.26%)
Apr 09, 2020 71.20 74.85 71.20 73.17 4,722,878 +2.55(+3.61%)
Apr 08, 2020 67.19 71.10 66.97 70.62 3,436,081 +3.86(+5.78%)
Apr 07, 2020 68.39 68.80 66.07 66.76 4,762,831 +0.14(+0.20%)
Apr 06, 2020 63.47 67.63 63.23 66.62 4,258,783 +5.16(+8.40%)
Apr 03, 2020 64.28 65.04 60.36 61.46 4,676,047 -3.64(-5.59%)
Apr 02, 2020 62.42 65.77 61.37 65.10 5,850,800 +1.88(+2.98%)
Apr 01, 2020 65.66 66.89 62.57 63.21 4,211,405 -4.59(-6.76%)
Mar 31, 2020 70.09 70.78 67.17 67.80 7,372,743 -3.16(-4.46%)
Mar 30, 2020 71.95 73.29 67.67 70.96 6,358,873 +0.26(+0.37%)
Mar 27, 2020 67.64 73.40 67.08 70.70 3,839,926 +1.36(+1.96%)
Mar 26, 2020 62.29 70.26 62.10 69.34 4,604,663 +7.21(+11.61%)
Mar 25, 2020 60.51 64.69 58.79 62.13 6,427,320 +1.05(+1.72%)
Mar 24, 2020 60.75 62.55 57.72 61.08 5,824,239 +1.74(+2.93%)
Mar 23, 2020 60.21 60.90 55.22 59.34 6,487,241 -1.23(-2.03%)
Mar 20, 2020 68.62 68.75 59.56 60.57 6,618,894 -7.93(-11.58%)
Mar 19, 2020 74.60 74.65 67.45 68.50 5,592,797 -6.33(-8.46%)
Mar 18, 2020 72.07 78.72 68.67 74.84 6,509,083 -2.48(-3.20%)
Mar 17, 2020 70.90 81.19 70.78 77.31 7,833,060 +8.09(+11.68%)
Mar 16, 2020 66.61 73.06 65.92 69.23 6,563,389 -4.08(-5.56%)
Mar 13, 2020 73.27 73.88 69.27 73.30 6,048,544 +3.33(+4.76%)
Mar 12, 2020 70.99 72.88 62.33 69.97 8,887,341 -6.09(-8.00%)
Mar 11, 2020 78.76 78.80 74.63 76.06 4,970,530 -4.24(-5.28%)
Mar 10, 2020 83.35 83.36 77.34 80.30 6,756,823 -0.20(-0.25%)
Mar 09, 2020 78.68 84.26 78.43 80.50 7,857,049 -2.32(-2.80%)
Mar 06, 2020 81.30 82.84 79.56 82.82 6,860,128 -0.92(-1.10%)
Mar 05, 2020 83.39 84.92 82.84 83.75 6,230,735 -0.87(-1.03%)
Mar 04, 2020 81.70 85.32 81.70 84.62 4,750,642 +3.70(+4.58%)
Mar 03, 2020 80.51 82.91 79.73 80.92 8,048,624 +0.31(+0.38%)
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.