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 (%)
Nov 30, 2005 20.91 20.99 20.58 20.60 2,921,069 -0.36(-1.69%)
Nov 29, 2005 21.06 21.20 20.93 20.95 3,179,171 +0.00(+0.00%)
Nov 28, 2005 20.81 21.00 20.66 20.95 2,259,762 +0.14(+0.68%)
Nov 25, 2005 20.83 20.89 20.73 20.81 580,595 +0.01(+0.05%)
Nov 23, 2005 20.58 20.89 20.54 20.80 1,784,891 +0.17(+0.82%)
Nov 22, 2005 20.47 20.69 20.44 20.63 2,590,061 +0.07(+0.33%)
Nov 21, 2005 20.53 20.68 20.50 20.56 1,747,816 -0.02(-0.08%)
Nov 18, 2005 20.60 20.67 20.20 20.58 2,286,370 +0.01(+0.05%)
Nov 17, 2005 20.49 20.63 20.41 20.57 2,573,918 +0.14(+0.69%)
Nov 16, 2005 20.18 20.46 20.18 20.43 2,707,670 +0.23(+1.14%)
Nov 15, 2005 20.19 20.37 20.06 20.20 3,343,256 +0.02(+0.08%)
Nov 14, 2005 20.46 20.63 20.05 20.18 5,490,553 -0.39(-1.92%)
Nov 11, 2005 20.56 20.65 20.44 20.58 3,805,355 -0.02(-0.08%)
Nov 10, 2005 20.83 20.83 20.36 20.59 3,236,822 -0.24(-1.14%)
Nov 09, 2005 20.78 20.91 20.69 20.83 3,239,838 +0.05(+0.24%)
Nov 08, 2005 20.67 20.90 20.55 20.78 3,459,091 -0.08(-0.38%)
Nov 07, 2005 20.88 21.06 20.74 20.86 2,475,822 -0.02(-0.08%)
Nov 04, 2005 20.97 21.09 20.78 20.88 3,825,223 +0.06(+0.30%)
Nov 03, 2005 21.06 21.10 20.78 20.81 4,678,820 -0.24(-1.15%)
Nov 02, 2005 20.87 21.11 20.69 21.06 3,059,256 +0.08(+0.40%)
Nov 01, 2005 21.40 21.40 20.91 20.97 4,331,492 -0.43(-2.00%)
Oct 31, 2005 21.38 21.50 21.30 21.40 3,683,843 +0.03(+0.16%)
Oct 28, 2005 20.83 21.37 20.78 21.37 3,532,175 +0.73(+3.52%)
Oct 27, 2005 20.94 21.00 20.55 20.64 3,070,254 -0.03(-0.14%)
Oct 26, 2005 20.66 20.97 20.37 20.67 3,135,533 -0.18(-0.87%)
Oct 25, 2005 20.85 21.04 20.61 20.85 2,014,610 -0.12(-0.59%)
Oct 24, 2005 20.45 20.97 20.44 20.97 1,727,771 +0.53(+2.59%)
Oct 21, 2005 20.28 20.53 20.18 20.44 2,835,390 +0.23(+1.14%)
Oct 20, 2005 20.82 20.95 20.07 20.21 3,270,704 -0.60(-2.87%)
Oct 19, 2005 20.69 20.83 20.40 20.81 3,807,306 +0.13(+0.63%)
Oct 18, 2005 21.08 21.12 20.55 20.68 3,060,852 -0.40(-1.90%)
Oct 17, 2005 20.85 21.28 20.77 21.08 2,666,161 +0.34(+1.66%)
Oct 14, 2005 20.74 20.91 20.54 20.73 2,651,083 +0.00(+0.00%)
Oct 13, 2005 21.02 21.02 20.43 20.73 3,655,816 -0.42(-2.00%)
Oct 12, 2005 21.33 21.70 21.06 21.16 2,716,894 -0.32(-1.50%)
Oct 11, 2005 21.48 21.62 21.43 21.48 2,503,850 +0.07(+0.32%)
Oct 10, 2005 21.71 21.72 21.36 21.41 2,403,625 -0.25(-1.17%)
Oct 07, 2005 21.70 21.92 21.61 21.66 4,184,081 +0.07(+0.34%)
Oct 06, 2005 22.06 22.15 21.31 21.59 3,949,218 -0.50(-2.25%)
Oct 05, 2005 22.62 22.72 22.09 22.09 2,572,145 -0.60(-2.66%)
Oct 04, 2005 22.92 23.00 22.69 22.69 4,698,510 +0.02(+0.10%)
Oct 03, 2005 22.41 22.67 22.28 22.67 3,831,076 +0.29(+1.28%)
Sep 30, 2005 22.33 22.46 22.15 22.38 2,224,107 +0.07(+0.30%)
Sep 29, 2005 22.07 22.41 21.99 22.31 1,921,835 +0.22(+1.00%)
Sep 28, 2005 21.99 22.12 21.83 22.09 2,749,711 +0.16(+0.75%)
Sep 27, 2005 21.91 22.10 21.43 21.93 4,060,441 -0.02(-0.10%)
Sep 26, 2005 21.96 22.03 21.90 21.95 2,085,211 -0.02(-0.10%)
Sep 23, 2005 21.97 22.09 21.86 21.97 2,942,001 +0.01(+0.05%)
Sep 22, 2005 22.02 22.06 21.80 21.96 4,045,540 -0.02(-0.10%)
Sep 21, 2005 21.93 22.19 21.73 21.99 7,039,694 +0.06(+0.26%)
Sep 20, 2005 21.91 22.18 21.84 21.93 8,004,869 +0.07(+0.34%)
Sep 19, 2005 21.92 22.12 21.81 21.86 4,458,148 -0.07(-0.31%)
Sep 16, 2005 21.82 21.99 21.69 21.92 5,333,919 +0.14(+0.62%)
Sep 15, 2005 21.70 21.86 21.62 21.79 3,644,995 +0.16(+0.73%)
Sep 14, 2005 21.53 21.70 21.52 21.63 3,859,104 +0.10(+0.44%)
Sep 13, 2005 21.48 21.62 21.44 21.53 3,649,430 +0.06(+0.29%)
Sep 12, 2005 21.70 21.70 21.39 21.47 2,157,586 -0.12(-0.55%)
Sep 09, 2005 21.45 21.70 21.42 21.59 2,872,287 +0.19(+0.87%)
Sep 08, 2005 21.45 21.55 21.34 21.40 2,420,477 -0.13(-0.60%)
Sep 07, 2005 21.39 21.59 21.37 21.53 5,784,133 +0.14(+0.63%)
Sep 06, 2005 21.51 21.59 21.40 21.40 3,845,977 +0.14(+0.64%)
Sep 02, 2005 21.28 21.51 21.24 21.26 3,267,511 +0.12(+0.59%)
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.