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 (%)
Aug 31, 2010 20.63 20.78 20.38 20.66 30,717 +0.09(+0.43%)
Aug 30, 2010 20.86 20.91 20.56 20.57 4,771,965 -0.07(-0.34%)
Aug 27, 2010 20.83 20.93 20.46 20.64 5,374,616 +0.06(+0.28%)
Aug 26, 2010 20.74 20.76 20.52 20.58 3,690,959 -0.08(-0.37%)
Aug 25, 2010 20.63 20.70 20.41 20.66 81,480 -0.05(-0.23%)
Aug 24, 2010 20.39 20.85 20.39 20.70 1,092 +0.18(+0.85%)
Aug 23, 2010 20.47 20.70 20.43 20.53 6,781,192 +0.17(+0.83%)
Aug 20, 2010 20.24 20.43 20.17 20.36 5,039,712 -0.01(-0.06%)
Aug 19, 2010 20.57 20.57 20.20 20.37 1,092 -0.22(-1.08%)
Aug 18, 2010 20.95 20.97 20.42 20.59 2,190 -0.32(-1.51%)
Aug 17, 2010 20.79 21.10 20.79 20.91 5,550,469 +0.02(+0.08%)
Aug 16, 2010 20.68 20.92 20.50 20.89 4,144,921 +0.12(+0.59%)
Aug 13, 2010 20.77 20.92 20.56 20.77 5,402,128 +0.10(+0.48%)
Aug 12, 2010 20.59 20.74 20.50 20.67 5,091,073 -0.09(-0.42%)
Aug 11, 2010 20.91 20.99 20.74 20.76 5,249,689 -0.45(-2.12%)
Aug 10, 2010 20.77 21.31 20.75 21.21 6,387,245 +0.25(+1.17%)
Aug 09, 2010 21.05 21.10 20.88 20.96 6,765,905 -0.08(-0.36%)
Aug 06, 2010 21.04 21.07 20.80 21.04 7,684,715 -0.01(-0.03%)
Aug 05, 2010 20.72 21.07 20.70 21.04 6,688,853 +0.24(+1.17%)
Aug 04, 2010 20.75 20.82 20.61 20.80 1,449 -0.15(-0.72%)
Aug 03, 2010 20.86 21.08 20.84 20.95 11,767 -0.01(-0.06%)
Aug 02, 2010 20.92 20.99 20.65 20.96 7,067,360 +0.17(+0.81%)
Jul 30, 2010 20.79 20.94 20.38 20.79 10,620,285 -0.07(-0.33%)
Jul 29, 2010 21.24 21.28 20.75 20.86 8,996,297 -0.29(-1.39%)
Jul 28, 2010 21.16 21.21 20.94 21.16 660 -0.01(-0.05%)
Jul 27, 2010 21.17 21.27 20.89 21.17 884 +0.27(+1.27%)
Jul 26, 2010 20.64 20.91 20.64 20.90 5,432,306 +0.21(+1.03%)
Jul 23, 2010 20.66 20.81 20.53 20.69 6,957,813 +0.01(+0.03%)
Jul 22, 2010 20.58 20.90 20.58 20.68 6,954,129 +0.31(+1.50%)
Jul 21, 2010 20.79 20.79 20.21 20.38 7,738,437 -0.38(-1.84%)
Jul 20, 2010 20.76 20.77 20.26 20.76 6,834,722 +0.31(+1.53%)
Jul 19, 2010 20.21 20.51 20.15 20.45 5,391,027 +0.36(+1.78%)
Jul 16, 2010 20.09 20.41 20.05 20.09 7,608,075 -0.14(-0.71%)
Jul 15, 2010 20.09 20.42 19.99 20.23 6,296,998 +0.09(+0.43%)
Jul 14, 2010 20.05 20.19 19.90 20.15 154,491 +0.05(+0.26%)
Jul 13, 2010 20.20 20.20 19.91 20.09 7,441,695 -0.06(-0.29%)
Jul 12, 2010 20.11 20.16 19.92 20.15 4,883,182 +0.02(+0.09%)
Jul 09, 2010 20.14 20.15 19.80 20.14 5,606,388 +0.04(+0.20%)
Jul 08, 2010 19.96 20.13 19.85 20.09 96,200 +0.23(+1.16%)
Jul 07, 2010 19.34 19.89 19.23 19.86 12,198,820 +0.64(+3.34%)
Jul 06, 2010 18.85 19.25 18.82 19.22 3,069 +0.50(+2.69%)
Jul 02, 2010 18.72 18.84 18.61 18.72 5,697,090 +0.12(+0.62%)
Jul 01, 2010 18.60 18.77 18.42 18.60 6,817,550 -0.06(-0.34%)
Jun 30, 2010 18.90 19.06 18.62 18.67 2,526 -0.23(-1.19%)
Jun 29, 2010 19.07 19.11 18.84 18.89 22,727 -0.17(-0.91%)
Jun 25, 2010 19.07 19.14 18.78 19.07 6,120,119 +0.16(+0.82%)
Jun 24, 2010 18.89 19.11 18.80 18.91 7,634,744 +0.00(+0.00%)
Jun 23, 2010 19.27 19.29 18.85 18.91 7,209,176 -0.34(-1.74%)
Jun 22, 2010 19.55 19.64 19.20 19.25 5,822,202 -0.33(-1.68%)
Jun 21, 2010 19.83 19.88 19.51 19.57 4,248,193 -0.11(-0.56%)
Jun 18, 2010 19.68 19.75 19.56 19.68 6,340,093 +0.03(+0.18%)
Jun 17, 2010 19.47 19.66 19.39 19.65 5,428,693 +0.18(+0.95%)
Jun 16, 2010 19.18 19.55 19.18 19.46 5,559,604 +0.16(+0.81%)
Jun 15, 2010 18.86 19.31 18.86 19.31 346 +0.58(+3.09%)
Jun 14, 2010 18.90 18.93 18.71 18.73 5,032,626 -0.02(-0.12%)
Jun 11, 2010 18.73 18.83 18.50 18.75 9,194,710 -0.13(-0.70%)
Jun 10, 2010 18.64 18.92 18.56 18.89 26,220 +0.54(+2.96%)
Jun 09, 2010 18.45 18.45 18.25 18.34 9,483,323 +0.01(+0.06%)
Jun 08, 2010 18.04 18.38 18.04 18.33 9,798,925 +0.17(+0.92%)
Jun 07, 2010 17.99 18.40 17.99 18.16 6,818,384 +0.18(+1.00%)
Jun 04, 2010 17.99 18.40 17.92 17.99 6,020,454 -0.60(-3.23%)
Jun 03, 2010 18.53 18.70 18.42 18.59 4,563,233 +0.18(+0.97%)
Jun 02, 2010 18.14 18.42 18.00 18.41 4,152 +0.38(+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.