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 (%)
Jan 31, 2020 87.56 87.92 87.23 87.75 2,919,275 +0.10(+0.12%)
Jan 30, 2020 86.49 87.67 86.21 87.64 2,319,540 +1.09(+1.25%)
Jan 29, 2020 86.16 86.84 85.76 86.56 1,952,231 +0.52(+0.61%)
Jan 28, 2020 85.73 86.34 85.63 86.04 1,867,059 +0.35(+0.40%)
Jan 27, 2020 85.99 86.51 85.53 85.69 2,725,780 -0.32(-0.37%)
Jan 24, 2020 85.01 86.18 84.86 86.01 3,787,884 +1.00(+1.18%)
Jan 23, 2020 84.22 85.06 84.20 85.01 2,853,242 +0.82(+0.97%)
Jan 22, 2020 84.19 84.53 84.02 84.19 3,545,567 +0.56(+0.66%)
Jan 21, 2020 83.19 84.07 82.94 83.64 5,619,709 +0.66(+0.79%)
Jan 17, 2020 82.02 83.06 81.72 82.98 5,409,889 +1.05(+1.28%)
Jan 16, 2020 81.41 82.11 81.36 81.93 2,583,843 +0.60(+0.73%)
Jan 15, 2020 80.57 81.39 80.42 81.33 4,886,865 +1.36(+1.71%)
Jan 14, 2020 79.60 79.97 79.18 79.97 3,227,743 +0.29(+0.37%)
Jan 13, 2020 79.47 80.07 79.47 79.67 2,831,332 +0.24(+0.31%)
Jan 10, 2020 79.31 79.70 79.16 79.43 1,725,577 +0.39(+0.49%)
Jan 09, 2020 78.53 79.26 78.52 79.04 2,544,019 +0.40(+0.50%)
Jan 08, 2020 78.64 79.16 78.45 78.64 2,666,954 -0.24(-0.30%)
Jan 07, 2020 78.53 79.00 78.25 78.88 3,098,385 +0.02(+0.02%)
Jan 06, 2020 78.59 79.13 78.53 78.86 1,488,527 +0.26(+0.33%)
Jan 03, 2020 78.53 79.17 78.39 78.60 2,303,541 -0.08(-0.11%)
Jan 02, 2020 79.56 79.61 78.28 78.69 2,113,885 -0.88(-1.11%)
Dec 31, 2019 79.28 79.60 79.05 79.57 1,623,548 +0.40(+0.51%)
Dec 30, 2019 79.11 79.28 78.79 79.17 1,834,757 -0.13(-0.17%)
Dec 27, 2019 79.09 79.39 78.88 79.30 1,204,744 +0.26(+0.33%)
Dec 26, 2019 79.01 79.22 78.75 79.04 1,371,438 +0.03(+0.04%)
Dec 24, 2019 78.99 79.12 78.55 79.01 522,614 +0.08(+0.10%)
Dec 23, 2019 80.03 80.18 78.74 78.93 1,799,172 -0.97(-1.21%)
Dec 20, 2019 80.13 80.63 79.22 79.90 5,246,453 +0.78(+0.99%)
Dec 19, 2019 78.77 79.22 78.60 79.12 2,645,752 +0.19(+0.23%)
Dec 18, 2019 78.69 79.10 78.32 78.93 3,845,179 +0.45(+0.57%)
Dec 17, 2019 78.48 78.99 78.31 78.48 3,614,801 +0.16(+0.20%)
Dec 16, 2019 77.48 78.33 77.27 78.32 2,454,354 +0.83(+1.06%)
Dec 13, 2019 76.73 77.63 76.03 77.50 3,104,447 +0.77(+1.00%)
Dec 12, 2019 77.48 77.61 76.51 76.73 2,438,164 -0.85(-1.10%)
Dec 11, 2019 77.63 77.84 77.25 77.58 2,979,701 +0.18(+0.23%)
Dec 10, 2019 77.33 77.48 76.98 77.41 2,260,838 +0.07(+0.09%)
Dec 09, 2019 77.69 77.74 77.27 77.34 2,026,004 -0.45(-0.57%)
Dec 06, 2019 77.63 78.12 77.44 77.79 1,638,276 -0.06(-0.08%)
Dec 05, 2019 77.33 77.92 77.18 77.84 1,824,969 +0.36(+0.47%)
Dec 04, 2019 76.49 77.58 76.40 77.48 3,316,644 +0.97(+1.27%)
Dec 03, 2019 76.23 76.83 76.06 76.51 2,595,637 +0.51(+0.66%)
Dec 02, 2019 76.64 76.77 75.95 76.01 2,781,469 -0.90(-1.17%)
Nov 29, 2019 77.21 77.53 76.83 76.91 896,164 -0.20(-0.26%)
Nov 27, 2019 77.08 77.17 76.57 77.11 1,768,455 +0.08(+0.10%)
Nov 26, 2019 76.56 77.30 76.52 77.04 3,495,743 +0.51(+0.67%)
Nov 25, 2019 77.11 77.20 76.31 76.52 2,972,673 -0.55(-0.71%)
Nov 22, 2019 76.71 77.27 76.04 77.07 3,084,018 +0.40(+0.52%)
Nov 21, 2019 76.95 77.08 76.19 76.67 2,208,658 -0.33(-0.43%)
Nov 20, 2019 76.46 77.15 76.25 77.00 2,537,480 +0.67(+0.87%)
Nov 19, 2019 75.66 76.85 75.42 76.34 4,498,885 +0.44(+0.58%)
Nov 18, 2019 75.76 76.61 75.48 75.90 3,313,745 +0.50(+0.66%)
Nov 15, 2019 75.38 75.60 74.74 75.40 4,277,479 -0.03(-0.04%)
Nov 14, 2019 75.84 76.25 75.31 75.44 3,169,141 -0.22(-0.29%)
Nov 13, 2019 74.82 75.87 74.62 75.66 4,979,372 +1.14(+1.54%)
Nov 12, 2019 74.73 74.90 74.23 74.51 2,335,887 -0.23(-0.30%)
Nov 11, 2019 75.14 75.29 74.64 74.74 2,510,197 -0.25(-0.34%)
Nov 08, 2019 74.78 75.29 74.37 74.99 3,582,402 -0.23(-0.30%)
Nov 07, 2019 76.32 76.47 74.64 75.22 4,853,977 -1.63(-2.13%)
Nov 06, 2019 76.64 77.06 76.34 76.85 2,864,796 +0.48(+0.63%)
Nov 05, 2019 77.13 77.33 76.05 76.37 2,629,061 -1.17(-1.51%)
Nov 04, 2019 78.19 78.31 77.11 77.54 3,567,827 -0.63(-0.81%)
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.