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 (%)
Jun 30, 2017 53.96 54.22 53.73 53.73 2,754,244 -0.10(-0.19%)
Jun 29, 2017 54.00 54.00 53.51 53.83 4,023,848 -0.43(-0.78%)
Jun 28, 2017 54.84 54.97 54.23 54.26 3,302,110 -0.44(-0.81%)
Jun 27, 2017 55.30 55.38 54.63 54.70 3,883,729 -0.89(-1.60%)
Jun 26, 2017 55.14 55.84 55.06 55.59 2,619,638 +0.25(+0.45%)
Jun 23, 2017 55.49 55.76 55.24 55.34 3,144,203 -0.19(-0.33%)
Jun 22, 2017 55.84 56.03 55.50 55.52 2,808,515 -0.47(-0.84%)
Jun 21, 2017 56.15 56.44 55.84 56.00 7,932,283 -0.12(-0.22%)
Jun 20, 2017 55.76 56.13 55.70 56.12 3,215,074 +0.39(+0.69%)
Jun 19, 2017 56.01 56.05 55.48 55.73 2,684,638 -0.28(-0.50%)
Jun 16, 2017 55.93 56.14 55.66 56.01 4,300,912 +0.22(+0.39%)
Jun 15, 2017 55.63 55.81 55.31 55.79 2,988,727 +0.14(+0.25%)
Jun 14, 2017 55.86 56.00 55.45 55.65 2,317,254 +0.24(+0.43%)
Jun 13, 2017 55.17 55.44 54.95 55.42 2,327,803 +0.19(+0.34%)
Jun 12, 2017 55.58 55.86 54.92 55.23 4,097,876 -0.35(-0.63%)
Jun 09, 2017 55.46 55.72 55.20 55.58 2,937,208 -0.07(-0.13%)
Jun 08, 2017 56.19 55.31 55.65 3,464,976 -0.52(-0.92%)
Jun 07, 2017 55.89 56.23 55.74 56.17 3,316,871 +0.38(+0.68%)
Jun 06, 2017 56.17 56.20 55.73 55.79 3,214,229 -0.21(-0.37%)
Jun 05, 2017 56.18 56.22 55.93 56.00 3,521,038 -0.21(-0.37%)
Jun 02, 2017 56.08 56.24 55.90 56.20 3,340,632 +0.36(+0.64%)
Jun 01, 2017 55.42 55.86 55.22 55.85 3,510,518 +0.33(+0.60%)
May 31, 2017 55.11 55.62 55.10 55.52 3,694,089 +0.44(+0.80%)
May 30, 2017 54.73 55.11 54.68 55.07 2,621,997 +0.26(+0.48%)
May 26, 2017 54.76 54.92 54.69 54.81 4,479,838 +0.05(+0.10%)
May 25, 2017 54.27 54.86 54.20 54.76 2,862,937 +0.46(+0.85%)
May 24, 2017 53.94 54.32 53.88 54.29 2,597,657 +0.47(+0.88%)
May 23, 2017 53.70 54.19 53.65 53.82 2,911,681 +0.13(+0.24%)
May 22, 2017 53.12 53.81 53.05 53.69 3,725,666 +0.54(+1.02%)
May 19, 2017 52.82 53.16 52.50 53.15 3,074,116 +0.32(+0.60%)
May 18, 2017 52.86 53.28 52.45 52.83 2,766,803 +0.12(+0.23%)
May 17, 2017 52.48 52.98 52.53 52.71 2,901,323 +0.22(+0.43%)
May 16, 2017 52.92 53.08 52.48 52.48 2,012,787 -0.54(-1.02%)
May 15, 2017 52.65 53.15 52.49 53.03 3,138,873 +0.39(+0.73%)
May 12, 2017 52.28 52.82 52.24 52.64 2,898,401 +0.39(+0.75%)
May 11, 2017 52.00 52.25 51.76 52.24 1,928,058 +0.11(+0.21%)
May 10, 2017 52.09 52.30 51.92 52.14 2,891,411 +0.08(+0.15%)
May 09, 2017 52.31 52.41 52.00 52.06 3,026,406 -0.32(-0.62%)
May 08, 2017 52.58 52.73 52.22 52.38 3,427,503 -0.07(-0.13%)
May 05, 2017 52.31 52.64 52.05 52.45 3,488,529 +0.30(+0.57%)
May 04, 2017 51.92 52.23 51.89 52.15 2,980,088 +0.09(+0.18%)
May 03, 2017 52.14 52.33 51.96 52.06 2,450,663 -0.08(-0.16%)
May 02, 2017 51.89 52.26 51.79 52.15 4,136,992 +0.41(+0.80%)
May 01, 2017 52.16 52.16 51.63 51.73 2,209,908 -0.28(-0.53%)
Apr 28, 2017 52.22 52.32 51.94 52.01 3,483,936 -0.21(-0.40%)
Apr 27, 2017 51.71 52.49 51.53 52.22 2,902,375 +0.31(+0.61%)
Apr 26, 2017 51.98 52.23 51.85 51.90 3,679,948 -0.13(-0.25%)
Apr 25, 2017 51.94 52.16 51.79 52.03 2,379,516 -0.08(-0.16%)
Apr 24, 2017 52.00 52.21 51.65 52.12 3,540,334 +0.08(+0.16%)
Apr 21, 2017 51.59 52.16 51.59 52.03 3,548,916 +0.32(+0.62%)
Apr 20, 2017 51.94 51.87 51.35 51.71 3,284,506 -0.23(-0.44%)
Apr 19, 2017 52.13 52.24 51.76 51.94 3,654,690 -0.18(-0.35%)
Apr 18, 2017 51.96 52.23 51.87 52.12 3,165,923 +0.18(+0.35%)
Apr 17, 2017 51.89 52.04 51.80 51.94 1,894,484 +0.15(+0.30%)
Apr 13, 2017 51.99 52.06 51.59 51.79 2,476,747 -0.19(-0.37%)
Apr 12, 2017 51.49 52.02 51.39 51.98 2,982,375 +0.31(+0.59%)
Apr 11, 2017 51.67 51.79 51.37 51.67 2,669,206 -0.08(-0.16%)
Apr 10, 2017 51.73 51.85 51.39 51.76 2,030,260 +0.14(+0.27%)
Apr 07, 2017 51.99 52.13 51.60 51.62 3,827,323 -0.23(-0.44%)
Apr 06, 2017 51.85 51.96 51.65 51.85 2,704,630 -0.16(-0.31%)
Apr 05, 2017 51.59 52.06 51.45 52.01 2,820,578 +0.41(+0.80%)
Apr 04, 2017 51.49 51.77 51.35 51.59 2,305,359 +0.11(+0.21%)
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.