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 29, 2018 55.37 55.75 54.89 55.49 3,671,216 -0.07(-0.13%)
Jun 28, 2018 56.03 56.33 55.46 55.56 2,713,897 -0.41(-0.73%)
Jun 27, 2018 55.49 56.06 55.16 55.97 5,230,888 +0.44(+0.79%)
Jun 26, 2018 55.29 55.88 55.13 55.53 4,196,702 +0.22(+0.39%)
Jun 25, 2018 54.15 55.36 54.15 55.32 4,919,338 +1.35(+2.49%)
Jun 22, 2018 54.09 54.35 53.95 53.97 4,048,980 -0.10(-0.18%)
Jun 21, 2018 53.58 54.20 53.48 54.07 3,905,763 +0.46(+0.85%)
Jun 20, 2018 53.58 53.67 53.25 53.61 3,821,595 +0.02(+0.04%)
Jun 19, 2018 53.60 52.46 53.59 7,328,990 +1.13(+2.15%)
Jun 18, 2018 52.10 52.53 52.04 52.46 4,010,932 +0.33(+0.63%)
Jun 15, 2018 52.19 51.78 52.13 6,632,765 +0.34(+0.67%)
Jun 14, 2018 51.09 51.93 50.91 51.78 4,610,232 +0.93(+1.83%)
Jun 13, 2018 51.05 51.26 50.52 50.85 4,416,824 -0.09(-0.17%)
Jun 12, 2018 50.28 51.14 50.28 50.94 6,125,077 +0.51(+1.02%)
Jun 11, 2018 51.52 51.53 50.25 50.43 5,403,115 -0.95(-1.84%)
Jun 08, 2018 51.41 51.61 51.15 51.37 2,609,072 -0.03(-0.06%)
Jun 07, 2018 51.09 51.89 51.09 51.41 3,775,171 +0.27(+0.53%)
Jun 06, 2018 51.02 51.13 4,962,741 -1.19(-2.27%)
Jun 05, 2018 52.72 52.93 52.18 52.32 4,020,579 -0.61(-1.15%)
Jun 04, 2018 53.68 53.79 52.85 52.93 2,752,439 -0.50(-0.94%)
Jun 01, 2018 54.24 54.33 53.23 53.43 3,481,307 -1.02(-1.87%)
May 31, 2018 54.43 54.84 54.08 54.45 5,368,153 -0.04(-0.07%)
May 30, 2018 53.86 54.66 53.77 54.49 3,677,975 +0.30(+0.56%)
May 29, 2018 53.81 54.41 53.61 54.19 3,442,077 +0.32(+0.59%)
May 25, 2018 53.87 53.87 53.87 0 +0.30(+0.57%)
May 24, 2018 53.05 53.63 53.05 53.56 3,048,264 +0.30(+0.56%)
May 23, 2018 52.58 53.29 52.42 53.27 3,519,043 +0.83(+1.57%)
May 22, 2018 52.18 52.62 52.10 52.44 2,894,850 +0.28(+0.54%)
May 21, 2018 52.09 52.28 51.75 52.16 3,450,455 +0.13(+0.25%)
May 18, 2018 52.39 52.53 51.65 52.03 3,925,739 -0.23(-0.44%)
May 17, 2018 53.02 53.23 52.09 52.26 3,976,657 -0.75(-1.41%)
May 16, 2018 53.59 53.59 52.80 53.01 4,558,357 -0.53(-0.99%)
May 15, 2018 53.41 53.76 53.22 53.54 5,735,421 -0.24(-0.45%)
May 14, 2018 53.95 54.01 53.48 53.78 3,548,890 -0.04(-0.07%)
May 11, 2018 53.81 53.97 53.59 53.82 1,923,784 +0.11(+0.21%)
May 10, 2018 53.27 53.72 53.15 53.71 2,383,315 +0.60(+1.13%)
May 09, 2018 53.49 53.68 52.91 53.10 4,411,380 -0.29(-0.54%)
May 08, 2018 54.43 54.58 53.27 53.39 6,032,667 -1.21(-2.22%)
May 07, 2018 55.05 55.14 54.50 54.61 2,470,226 -0.48(-0.88%)
May 04, 2018 54.97 55.42 54.92 55.09 2,819,852 +0.12(+0.22%)
May 03, 2018 54.85 55.35 54.40 54.97 2,955,322 +0.04(+0.07%)
May 02, 2018 55.02 55.29 54.66 54.93 3,362,007 -0.20(-0.36%)
May 01, 2018 55.55 55.57 55.03 55.13 3,813,794 -0.43(-0.77%)
Apr 30, 2018 56.22 56.22 55.54 55.56 3,849,299 -0.45(-0.81%)
Apr 27, 2018 55.18 56.36 55.18 56.01 3,791,127 +0.62(+1.12%)
Apr 26, 2018 54.91 55.51 54.66 55.39 2,929,847 +0.54(+0.98%)
Apr 25, 2018 54.55 55.04 54.39 54.85 3,863,918 +0.17(+0.31%)
Apr 24, 2018 54.39 55.06 54.27 54.69 2,547,117 +0.35(+0.64%)
Apr 23, 2018 54.44 54.71 54.14 54.34 2,362,528 -0.02(-0.03%)
Apr 20, 2018 54.54 54.68 54.11 54.35 3,318,274 -0.05(-0.09%)
Apr 19, 2018 54.49 54.68 54.07 54.40 3,103,886 -0.17(-0.31%)
Apr 18, 2018 54.78 55.31 54.53 54.57 2,570,227 -0.10(-0.19%)
Apr 17, 2018 54.18 54.81 54.03 54.67 2,154,855 +0.47(+0.86%)
Apr 16, 2018 53.58 54.31 53.53 54.20 1,936,266 +0.74(+1.38%)
Apr 13, 2018 53.13 53.66 52.95 53.46 2,309,641 +0.56(+1.05%)
Apr 12, 2018 53.83 53.92 52.77 52.91 3,231,060 -0.91(-1.70%)
Apr 11, 2018 53.83 54.15 53.60 53.82 2,271,190 -0.06(-0.12%)
Apr 10, 2018 54.48 54.58 53.71 53.89 2,757,317 -0.67(-1.22%)
Apr 09, 2018 54.31 54.89 54.23 54.55 2,444,615 +0.14(+0.26%)
Apr 06, 2018 54.74 55.11 54.32 54.41 2,906,332 -0.33(-0.59%)
Apr 05, 2018 54.46 54.93 53.74 54.74 2,498,023 +0.21(+0.39%)
Apr 04, 2018 54.31 54.63 53.90 54.52 2,623,256 +0.17(+0.32%)
Apr 03, 2018 54.20 54.62 53.93 54.35 3,213,613 +0.13(+0.25%)
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.