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 (%)
Apr 30, 2020 70.45 70.85 69.40 70.45 3,838,029 -0.02(-0.02%)
Apr 29, 2020 72.69 72.73 70.25 70.47 3,996,059 -1.27(-1.77%)
Apr 28, 2020 71.82 73.38 71.38 71.74 2,512,259 +0.86(+1.21%)
Apr 27, 2020 71.02 71.54 70.76 70.89 2,307,578 +0.33(+0.47%)
Apr 24, 2020 70.17 70.88 70.02 70.56 3,336,814 +0.18(+0.25%)
Apr 23, 2020 71.90 72.22 70.24 70.38 2,862,283 -1.68(-2.33%)
Apr 22, 2020 70.83 72.62 70.42 72.06 2,963,709 +2.14(+3.07%)
Apr 21, 2020 69.32 70.23 68.59 69.91 3,555,205 -0.37(-0.53%)
Apr 20, 2020 74.02 74.02 70.22 70.28 2,750,138 -2.94(-4.02%)
Apr 17, 2020 72.44 73.73 71.70 73.23 2,740,866 +1.98(+2.77%)
Apr 16, 2020 71.46 71.80 70.17 71.25 2,126,746 +0.37(+0.53%)
Apr 15, 2020 72.12 72.48 70.61 70.88 3,018,401 -2.24(-3.06%)
Apr 14, 2020 72.51 73.23 71.76 73.12 2,580,758 +2.33(+3.29%)
Apr 13, 2020 72.60 73.41 69.99 70.78 2,449,695 -2.38(-3.26%)
Apr 09, 2020 71.20 74.85 71.20 73.17 4,722,878 +2.55(+3.61%)
Apr 08, 2020 67.19 71.10 66.97 70.62 3,436,081 +3.86(+5.78%)
Apr 07, 2020 68.39 68.80 66.07 66.76 4,762,831 +0.14(+0.20%)
Apr 06, 2020 63.47 67.63 63.23 66.62 4,258,783 +5.16(+8.40%)
Apr 03, 2020 64.28 65.04 60.36 61.46 4,676,047 -3.64(-5.59%)
Apr 02, 2020 62.42 65.77 61.37 65.10 5,850,800 +1.88(+2.98%)
Apr 01, 2020 65.66 66.89 62.57 63.21 4,211,405 -4.59(-6.76%)
Mar 31, 2020 70.09 70.78 67.17 67.80 7,372,743 -3.16(-4.46%)
Mar 30, 2020 71.95 73.29 67.67 70.96 6,358,873 +0.26(+0.37%)
Mar 27, 2020 67.64 73.40 67.08 70.70 3,839,926 +1.36(+1.96%)
Mar 26, 2020 62.29 70.26 62.10 69.34 4,604,663 +7.21(+11.61%)
Mar 25, 2020 60.51 64.69 58.79 62.13 6,427,320 +1.05(+1.72%)
Mar 24, 2020 60.75 62.55 57.72 61.08 5,824,239 +1.74(+2.93%)
Mar 23, 2020 60.21 60.90 55.22 59.34 6,487,241 -1.23(-2.03%)
Mar 20, 2020 68.62 68.75 59.56 60.57 6,618,894 -7.93(-11.58%)
Mar 19, 2020 74.60 74.65 67.45 68.50 5,592,797 -6.33(-8.46%)
Mar 18, 2020 72.07 78.72 68.67 74.84 6,509,083 -2.48(-3.20%)
Mar 17, 2020 70.90 81.19 70.78 77.31 7,833,060 +8.09(+11.68%)
Mar 16, 2020 66.61 73.06 65.92 69.23 6,563,389 -4.08(-5.56%)
Mar 13, 2020 73.27 73.88 69.27 73.30 6,048,544 +3.33(+4.76%)
Mar 12, 2020 70.99 72.88 62.33 69.97 8,887,341 -6.09(-8.00%)
Mar 11, 2020 78.76 78.80 74.63 76.06 4,970,530 -4.24(-5.28%)
Mar 10, 2020 83.35 83.36 77.34 80.30 6,756,823 -0.20(-0.25%)
Mar 09, 2020 78.68 84.26 78.43 80.50 7,857,049 -2.32(-2.80%)
Mar 06, 2020 81.30 82.84 79.56 82.82 6,860,128 -0.92(-1.10%)
Mar 05, 2020 83.39 84.92 82.84 83.75 6,230,735 -0.87(-1.03%)
Mar 04, 2020 81.70 85.32 81.70 84.62 4,750,642 +3.70(+4.58%)
Mar 03, 2020 80.51 82.91 79.73 80.92 8,048,624 +0.31(+0.38%)
Mar 02, 2020 75.91 80.80 75.73 80.61 5,822,938 +4.94(+6.53%)
Feb 28, 2020 76.32 76.32 73.26 75.67 7,979,124 -2.20(-2.83%)
Feb 27, 2020 82.49 82.66 77.81 77.87 6,917,677 -4.72(-5.72%)
Feb 26, 2020 83.42 83.94 82.56 82.59 3,843,760 -0.63(-0.75%)
Feb 25, 2020 84.97 85.30 83.02 83.22 3,959,472 -1.59(-1.87%)
Feb 24, 2020 86.15 86.72 84.80 84.81 3,868,053 -1.42(-1.64%)
Feb 21, 2020 86.51 87.43 86.14 86.22 3,965,084 -0.57(-0.65%)
Feb 20, 2020 87.27 88.15 86.50 86.79 3,945,320 -0.95(-1.08%)
Feb 19, 2020 88.29 88.49 87.69 87.74 2,253,102 -0.70(-0.80%)
Feb 18, 2020 88.23 88.70 88.02 88.44 2,503,053 +0.48(+0.55%)
Feb 14, 2020 87.44 88.06 87.25 87.96 1,624,348 +0.77(+0.88%)
Feb 13, 2020 86.64 87.47 86.18 87.19 3,014,079 +0.90(+1.04%)
Feb 12, 2020 86.28 86.76 85.92 86.29 1,773,581 -0.36(-0.42%)
Feb 11, 2020 86.47 86.82 86.26 86.65 1,767,062 +0.25(+0.29%)
Feb 10, 2020 86.19 86.45 85.80 86.40 1,817,852 +0.49(+0.57%)
Feb 07, 2020 86.50 86.63 85.82 85.91 2,667,021 -0.18(-0.21%)
Feb 06, 2020 85.86 86.48 85.86 86.09 3,268,987 +0.11(+0.13%)
Feb 05, 2020 86.49 86.80 85.85 85.98 4,827,784 -0.63(-0.73%)
Feb 04, 2020 87.41 88.38 86.59 86.61 3,804,679 -1.14(-1.30%)
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.