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, 2018 57.99 57.99 57.99 0 -0.06(-0.11%)
Aug 30, 2018 58.03 58.43 57.82 58.05 2,183,901 +0.09(+0.15%)
Aug 29, 2018 57.62 58.01 57.55 57.96 2,105,548 +0.48(+0.83%)
Aug 28, 2018 57.46 57.70 57.32 57.49 2,499,660 -0.04(-0.07%)
Aug 27, 2018 57.80 57.98 57.29 57.53 2,728,670 -0.32(-0.55%)
Aug 24, 2018 57.62 57.89 57.23 57.84 2,011,238 +0.15(+0.27%)
Aug 23, 2018 57.15 58.04 57.11 57.69 2,995,473 +0.50(+0.88%)
Aug 22, 2018 58.04 58.06 57.00 57.19 3,315,706 -0.74(-1.27%)
Aug 21, 2018 58.07 58.23 57.45 57.92 4,581,001 -0.43(-0.73%)
Aug 20, 2018 58.63 58.72 58.12 58.35 2,820,268 -0.26(-0.44%)
Aug 17, 2018 58.48 58.94 58.32 58.61 2,640,005 +0.13(+0.22%)
Aug 16, 2018 58.02 58.54 57.81 58.48 2,230,412 +0.46(+0.79%)
Aug 15, 2018 57.51 58.50 57.45 58.02 2,910,576 +0.61(+1.06%)
Aug 14, 2018 57.30 57.65 57.28 57.41 1,452,899 +0.06(+0.11%)
Aug 13, 2018 57.23 57.45 57.03 57.35 2,497,230 +0.07(+0.13%)
Aug 10, 2018 57.54 58.04 57.24 57.28 2,221,775 -0.11(-0.18%)
Aug 09, 2018 56.99 57.41 56.80 57.38 2,545,281 +0.54(+0.95%)
Aug 08, 2018 56.84 57.04 56.58 56.84 2,545,727 -0.25(-0.44%)
Aug 07, 2018 57.14 57.18 56.37 57.09 2,223,246 -0.02(-0.04%)
Aug 06, 2018 57.03 57.46 56.99 57.11 2,024,373 +0.07(+0.13%)
Aug 03, 2018 56.53 57.29 56.11 57.04 1,951,603 +0.55(+0.98%)
Aug 02, 2018 56.15 56.65 55.55 56.49 3,000,597 +0.15(+0.27%)
Aug 01, 2018 56.60 56.60 55.80 56.33 2,711,347 -0.67(-1.18%)
Jul 31, 2018 56.71 57.06 56.39 57.01 4,016,973 +0.59(+1.05%)
Jul 30, 2018 56.79 56.79 56.17 56.41 2,501,904 -0.59(-1.04%)
Jul 27, 2018 56.94 57.61 56.73 57.01 4,088,271 +0.08(+0.14%)
Jul 26, 2018 55.92 56.94 55.67 56.93 5,937,848 +1.33(+2.39%)
Jul 25, 2018 55.09 55.97 54.89 55.60 3,221,752 +0.26(+0.46%)
Jul 24, 2018 55.40 55.48 54.60 55.34 5,243,275 -0.30(-0.55%)
Jul 23, 2018 56.37 56.46 55.48 55.65 3,437,724 -0.78(-1.38%)
Jul 20, 2018 56.61 56.81 55.86 56.42 3,046,717 -0.18(-0.33%)
Jul 19, 2018 56.46 57.03 56.40 56.61 2,564,548 +0.32(+0.57%)
Jul 18, 2018 56.46 56.61 56.02 56.29 3,195,899 -0.16(-0.28%)
Jul 17, 2018 56.68 56.69 56.33 56.45 3,009,473 +0.02(+0.03%)
Jul 16, 2018 56.53 56.55 56.00 56.43 2,953,809 +0.06(+0.10%)
Jul 13, 2018 56.50 56.70 56.01 56.37 3,035,128 -0.02(-0.04%)
Jul 12, 2018 56.80 56.87 56.15 56.40 5,224,220 -0.30(-0.52%)
Jul 11, 2018 56.15 56.83 56.09 56.69 3,512,672 +0.78(+1.39%)
Jul 10, 2018 55.00 56.27 54.68 55.92 4,778,252 +0.73(+1.32%)
Jul 09, 2018 57.23 57.26 54.89 55.19 5,368,552 -2.16(-3.76%)
Jul 06, 2018 56.93 57.48 56.73 57.34 2,888,995 +0.34(+0.60%)
Jul 05, 2018 56.39 57.02 56.06 57.00 5,187,567 +0.50(+0.89%)
Jul 03, 2018 56.49 56.49 56.49 0 +0.36(+0.64%)
Jul 02, 2018 55.63 56.16 55.39 56.13 2,759,956 +0.64(+1.16%)
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%)
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.