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, 2015 39.61 39.71 39.08 39.42 4,942,760 -0.44(-1.11%)
Aug 28, 2015 39.83 40.21 39.26 39.86 2,900,085 -0.01(-0.02%)
Aug 27, 2015 39.63 39.88 39.29 39.87 4,006,453 +0.65(+1.67%)
Aug 26, 2015 38.87 39.36 38.34 39.22 6,070,475 +0.72(+1.87%)
Aug 25, 2015 39.95 40.41 38.48 38.50 6,851,190 -1.31(-3.30%)
Aug 24, 2015 40.15 41.22 37.97 39.81 7,795,693 -1.79(-4.29%)
Aug 21, 2015 42.09 42.37 41.55 41.60 5,418,483 -0.78(-1.85%)
Aug 20, 2015 42.42 42.97 42.20 42.38 2,556,297 -0.31(-0.73%)
Aug 19, 2015 42.12 42.81 41.98 42.69 3,554,124 +0.38(+0.91%)
Aug 18, 2015 42.26 42.38 42.08 42.31 2,692,246 -0.06(-0.14%)
Aug 17, 2015 42.25 42.60 42.11 42.37 3,022,034 +0.11(+0.26%)
Aug 14, 2015 41.80 42.27 41.45 42.26 2,662,934 +0.47(+1.13%)
Aug 13, 2015 41.63 41.92 41.30 41.79 2,599,278 -0.01(-0.03%)
Aug 12, 2015 41.28 41.95 41.10 41.80 3,385,792 +0.52(+1.27%)
Aug 11, 2015 41.17 41.66 41.00 41.28 3,282,349 +0.10(+0.25%)
Aug 10, 2015 41.25 41.44 41.05 41.18 3,458,921 -0.04(-0.11%)
Aug 07, 2015 40.77 41.45 40.50 41.22 2,807,380 +0.37(+0.91%)
Aug 06, 2015 40.68 40.89 40.18 40.85 3,037,523 +0.10(+0.25%)
Aug 05, 2015 40.70 40.89 40.45 40.75 3,204,774 +0.19(+0.46%)
Aug 04, 2015 41.02 41.10 40.48 40.56 3,059,738 -0.48(-1.17%)
Aug 03, 2015 40.84 41.18 40.75 41.04 3,418,096 +0.35(+0.87%)
Jul 31, 2015 40.85 41.16 40.63 40.69 3,356,840 +0.18(+0.44%)
Jul 30, 2015 40.04 40.72 39.97 40.51 2,772,283 +0.27(+0.68%)
Jul 29, 2015 40.10 40.28 39.83 40.24 3,471,713 +0.04(+0.09%)
Jul 28, 2015 40.02 40.30 39.94 40.20 3,735,675 +0.11(+0.27%)
Jul 27, 2015 39.32 40.30 39.29 40.09 3,878,624 +0.82(+2.09%)
Jul 24, 2015 39.21 39.40 38.96 39.27 4,206,458 +0.01(+0.02%)
Jul 23, 2015 39.80 39.80 39.00 39.27 4,913,511 -0.45(-1.12%)
Jul 22, 2015 39.54 39.96 39.48 39.71 4,430,049 +0.23(+0.58%)
Jul 21, 2015 39.92 39.98 39.31 39.48 3,060,402 -0.47(-1.17%)
Jul 20, 2015 39.98 40.06 39.60 39.95 3,819,740 -0.13(-0.32%)
Jul 17, 2015 40.36 40.54 40.07 40.08 3,926,710 -0.46(-1.14%)
Jul 16, 2015 40.08 40.60 40.01 40.54 3,471,837 +0.49(+1.22%)
Jul 15, 2015 39.71 40.05 39.55 40.05 3,362,732 +0.35(+0.89%)
Jul 14, 2015 39.84 40.04 39.55 39.70 2,683,249 -0.11(-0.27%)
Jul 13, 2015 40.04 40.21 39.48 39.81 3,080,117 -0.16(-0.40%)
Jul 10, 2015 39.88 40.27 39.74 39.96 3,901,647 +0.03(+0.07%)
Jul 09, 2015 40.35 40.52 39.73 39.94 4,642,811 -0.37(-0.91%)
Jul 08, 2015 40.14 40.55 40.14 40.30 4,135,261 -0.04(-0.09%)
Jul 07, 2015 39.42 40.64 39.37 40.34 6,182,915 +1.11(+2.84%)
Jul 06, 2015 38.91 39.24 38.86 39.22 4,541,574 +0.22(+0.55%)
Jul 02, 2015 38.50 39.01 39.01 39.01 2,954,689 +0.68(+1.76%)
Jul 01, 2015 38.12 38.39 37.95 38.33 3,704,268 +0.23(+0.60%)
Jun 30, 2015 38.09 38.30 37.95 38.10 4,503,476 +0.12(+0.32%)
Jun 29, 2015 38.07 38.60 37.96 37.98 3,292,488 -0.08(-0.21%)
Jun 26, 2015 37.83 38.15 37.63 38.06 3,050,466 +0.21(+0.55%)
Jun 25, 2015 38.11 38.27 37.85 37.85 2,724,674 -0.24(-0.64%)
Jun 24, 2015 38.39 38.53 38.07 38.09 3,984,497 -0.27(-0.71%)
Jun 23, 2015 38.99 39.06 38.32 38.37 3,567,152 -0.65(-1.66%)
Jun 22, 2015 39.26 39.26 38.91 39.01 2,180,212 -0.17(-0.42%)
Jun 19, 2015 39.46 39.52 39.17 39.18 3,655,550 -0.26(-0.66%)
Jun 18, 2015 38.92 39.55 38.92 39.44 2,877,525 +0.55(+1.42%)
Jun 17, 2015 38.60 38.95 38.45 38.89 2,825,692 +0.24(+0.61%)
Jun 16, 2015 38.52 38.73 38.37 38.65 3,716,456 +0.06(+0.15%)
Jun 15, 2015 38.70 38.81 38.53 38.59 2,523,129 -0.20(-0.52%)
Jun 12, 2015 38.90 39.01 38.74 38.79 2,619,652 -0.27(-0.70%)
Jun 11, 2015 39.10 39.21 38.93 39.06 3,469,970 +0.30(+0.78%)
Jun 10, 2015 39.22 39.42 38.75 38.76 4,201,918 +0.31(+0.80%)
Jun 09, 2015 38.41 38.78 38.45 38.45 3,979,083 +0.00(+0.00%)
Jun 08, 2015 38.49 38.55 38.27 38.45 3,881,103 +0.01(+0.04%)
Jun 05, 2015 38.68 39.05 38.27 38.44 4,718,970 -0.61(-1.57%)
Jun 04, 2015 38.95 39.32 38.93 39.05 4,539,816 -0.06(-0.17%)
Jun 03, 2015 39.63 39.75 38.91 39.12 3,692,798 -0.57(-1.43%)
Jun 02, 2015 40.01 40.04 39.43 39.68 3,088,315 -0.60(-1.50%)
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.