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 (%)
Jul 29, 2016 51.38 51.92 51.37 51.72 3,336,360 +0.28(+0.55%)
Jul 28, 2016 51.48 51.66 51.19 51.44 3,537,641 +0.04(+0.09%)
Jul 27, 2016 51.90 51.97 50.94 51.40 4,274,730 -0.66(-1.26%)
Jul 26, 2016 52.42 52.45 51.75 52.05 3,182,250 -0.02(-0.04%)
Jul 25, 2016 52.31 52.37 51.84 52.07 2,634,846 -0.22(-0.41%)
Jul 22, 2016 51.85 52.43 51.62 52.29 3,286,367 +0.47(+0.91%)
Jul 21, 2016 51.63 51.84 51.28 51.82 4,285,122 +0.06(+0.12%)
Jul 20, 2016 52.10 52.15 51.66 51.76 1,954,088 -0.31(-0.60%)
Jul 19, 2016 52.25 52.32 51.74 52.07 2,440,596 -0.13(-0.26%)
Jul 18, 2016 52.04 52.33 52.01 52.21 2,118,790 +0.23(+0.45%)
Jul 15, 2016 51.83 52.05 51.63 51.98 3,033,771 +0.19(+0.37%)
Jul 14, 2016 51.84 52.17 51.61 51.78 3,312,904 -0.47(-0.90%)
Jul 13, 2016 52.19 52.35 51.97 52.25 2,689,196 +0.32(+0.62%)
Jul 12, 2016 52.43 52.56 51.88 51.93 3,840,061 -0.84(-1.58%)
Jul 11, 2016 52.57 52.81 52.01 52.77 2,766,893 -0.01(-0.01%)
Jul 08, 2016 52.26 52.85 52.45 52.78 3,604,826 +0.32(+0.61%)
Jul 07, 2016 52.96 52.98 52.34 52.45 4,005,792 -0.74(-1.39%)
Jul 06, 2016 52.85 53.23 52.57 53.19 4,006,461 +0.34(+0.65%)
Jul 05, 2016 52.46 52.93 52.36 52.85 2,592,788 +0.50(+0.96%)
Jul 01, 2016 52.59 52.35 52.35 52.35 2,831,839 +0.04(+0.07%)
Jun 30, 2016 51.37 52.32 51.19 52.31 3,829,717 +1.02(+1.99%)
Jun 29, 2016 51.42 51.56 51.01 51.29 3,379,561 +0.06(+0.12%)
Jun 28, 2016 50.95 51.24 50.38 51.23 3,207,975 +0.22(+0.42%)
Jun 27, 2016 50.13 51.14 50.04 51.01 4,698,371 +0.81(+1.62%)
Jun 24, 2016 49.20 50.71 49.14 50.20 5,405,622 +0.50(+1.01%)
Jun 23, 2016 49.72 49.73 49.33 49.70 2,453,152 +0.07(+0.14%)
Jun 22, 2016 49.93 49.98 49.57 49.63 1,953,822 -0.20(-0.40%)
Jun 21, 2016 49.95 50.12 49.56 49.84 1,853,863 -0.01(-0.03%)
Jun 20, 2016 50.09 50.22 49.51 49.85 2,728,858 -0.31(-0.62%)
Jun 17, 2016 50.03 50.22 49.61 50.16 3,511,340 +0.25(+0.49%)
Jun 16, 2016 49.54 50.04 49.45 49.92 2,971,138 +0.48(+0.97%)
Jun 15, 2016 49.94 50.01 49.22 49.44 2,855,418 -0.44(-0.88%)
Jun 14, 2016 49.67 49.88 49.33 49.88 2,800,729 +0.21(+0.42%)
Jun 13, 2016 49.95 50.16 49.62 49.67 3,754,643 -0.22(-0.45%)
Jun 10, 2016 49.92 50.26 49.67 49.89 2,369,814 -0.08(-0.16%)
Jun 09, 2016 49.42 50.01 49.34 49.98 2,415,807 +0.57(+1.15%)
Jun 08, 2016 49.07 49.41 49.02 49.41 2,084,366 +0.27(+0.55%)
Jun 07, 2016 49.22 49.42 49.01 49.14 2,923,646 +0.10(+0.21%)
Jun 06, 2016 49.21 49.31 48.85 49.04 2,626,712 -0.08(-0.17%)
Jun 03, 2016 48.66 49.42 48.66 49.12 3,091,618 +0.84(+1.75%)
Jun 02, 2016 48.28 48.39 47.80 48.28 2,611,182 -0.16(-0.32%)
Jun 01, 2016 48.31 48.54 48.16 48.43 2,597,357 +0.12(+0.25%)
May 31, 2016 47.93 48.39 47.79 48.31 4,505,035 +0.31(+0.65%)
May 27, 2016 47.96 48.00 48.00 48.00 2,861,315 -0.02(-0.03%)
May 26, 2016 47.28 48.05 47.26 48.01 4,390,977 +0.67(+1.42%)
May 25, 2016 47.24 47.60 47.02 47.34 3,226,129 -0.15(-0.31%)
May 24, 2016 47.21 47.62 47.05 47.49 3,065,849 +0.51(+1.08%)
May 23, 2016 47.62 47.67 46.95 46.98 3,377,861 -0.63(-1.33%)
May 20, 2016 47.80 47.84 47.28 47.62 2,982,753 -0.04(-0.08%)
May 19, 2016 47.16 47.67 46.73 47.66 3,844,876 +0.41(+0.87%)
May 18, 2016 47.79 48.16 47.00 47.25 5,892,251 -0.90(-1.88%)
May 17, 2016 49.16 49.16 47.90 48.15 4,571,186 -1.06(-2.15%)
May 16, 2016 48.84 49.24 48.53 49.21 3,137,271 +0.24(+0.49%)
May 13, 2016 48.94 49.11 48.45 48.97 3,726,538 -0.04(-0.08%)
May 12, 2016 48.60 49.15 48.35 49.01 2,875,299 +0.34(+0.69%)
May 11, 2016 48.55 48.77 48.16 48.67 2,814,624 +0.12(+0.25%)
May 10, 2016 48.92 48.93 48.45 48.55 3,694,448 -0.18(-0.37%)
May 09, 2016 48.23 48.80 48.01 48.73 5,269,544 +0.54(+1.13%)
May 06, 2016 48.21 48.35 47.51 48.19 4,273,279 -0.02(-0.05%)
May 05, 2016 48.24 48.81 47.93 48.21 3,804,952 -0.18(-0.37%)
May 04, 2016 47.64 48.62 47.48 48.39 4,778,600 +0.66(+1.38%)
May 03, 2016 47.59 47.88 47.41 47.73 6,039,072 +0.10(+0.22%)
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.