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 (%)
Dec 30, 2011 25.82 25.91 25.70 25.71 2,700,662 -0.14(-0.55%)
Dec 29, 2011 25.76 25.91 25.75 25.85 3,122,948 +0.16(+0.63%)
Dec 28, 2011 25.88 25.96 25.67 25.69 3,204,383 -0.23(-0.89%)
Dec 27, 2011 25.84 25.94 25.80 25.92 3,933,911 +0.05(+0.19%)
Dec 23, 2011 25.85 25.92 25.76 25.87 3,236,102 +0.45(+1.76%)
Dec 21, 2011 24.84 25.51 24.84 25.42 7,214,604 +0.57(+2.28%)
Dec 20, 2011 24.74 24.87 24.66 24.86 4,482,045 +0.40(+1.65%)
Dec 19, 2011 24.82 24.86 24.36 24.45 4,459,658 -0.23(-0.93%)
Dec 16, 2011 24.80 24.92 24.56 24.68 7,122,067 -0.05(-0.20%)
Dec 15, 2011 24.30 24.78 24.27 24.73 8,102,035 +0.63(+2.63%)
Dec 14, 2011 24.60 24.64 23.92 24.10 13,373,736 -0.46(-1.88%)
Dec 13, 2011 24.59 24.79 24.47 24.56 4,881,171 +0.09(+0.36%)
Dec 12, 2011 24.66 24.73 24.21 24.47 5,743,773 -0.26(-1.03%)
Dec 09, 2011 24.63 24.86 24.53 24.73 5,541,903 +0.27(+1.12%)
Dec 08, 2011 24.74 24.75 24.40 24.45 4,679,186 -0.28(-1.13%)
Dec 07, 2011 24.72 24.82 24.52 24.73 4,346,930 +0.00(+0.00%)
Dec 06, 2011 24.63 24.86 24.50 24.73 4,884,287 +0.17(+0.68%)
Dec 05, 2011 24.68 24.76 24.43 24.56 4,160,862 +0.14(+0.56%)
Dec 02, 2011 24.77 24.77 24.41 24.43 4,453,448 -0.23(-0.93%)
Dec 01, 2011 24.58 24.76 24.53 24.66 4,954,133 -0.04(-0.15%)
Nov 30, 2011 24.23 24.70 24.20 24.69 7,871,854 +0.88(+3.71%)
Nov 29, 2011 23.67 23.86 23.55 23.81 4,728,545 +0.29(+1.24%)
Nov 28, 2011 23.54 23.63 23.41 23.52 4,523,201 +0.37(+1.59%)
Nov 25, 2011 23.06 23.29 23.05 23.15 1,731,660 +0.06(+0.27%)
Nov 23, 2011 23.31 23.33 23.03 23.09 4,844,513 -0.28(-1.20%)
Nov 22, 2011 23.68 23.73 23.36 23.37 5,034,894 -0.31(-1.31%)
Nov 21, 2011 23.80 23.91 23.46 23.68 4,796,224 -0.32(-1.32%)
Nov 18, 2011 24.03 24.09 23.87 24.00 3,729,766 +0.14(+0.60%)
Nov 17, 2011 24.08 24.09 23.69 23.85 5,324,619 -0.19(-0.78%)
Nov 16, 2011 24.30 24.34 24.02 24.04 4,274,021 -0.37(-1.50%)
Nov 15, 2011 24.28 24.47 24.18 24.41 3,750,427 +0.09(+0.38%)
Nov 14, 2011 24.64 24.64 24.28 24.31 10,858,471 -0.28(-1.14%)
Nov 11, 2011 24.36 24.60 24.36 24.59 3,806,983 +0.42(+1.75%)
Nov 10, 2011 24.25 24.30 24.00 24.17 5,498,914 +0.26(+1.07%)
Nov 09, 2011 24.19 24.26 23.87 23.92 6,730,307 -0.48(-1.96%)
Nov 08, 2011 24.44 24.48 24.15 24.40 7,686,543 -0.06(-0.23%)
Nov 07, 2011 24.43 24.51 24.26 24.45 5,994,209 +0.04(+0.15%)
Nov 04, 2011 24.38 24.51 24.21 24.41 7,822,755 -0.10(-0.43%)
Nov 03, 2011 24.43 24.65 24.35 24.52 19,514,050 +0.32(+1.32%)
Nov 02, 2011 24.11 24.47 24.09 24.20 7,299,308 +0.39(+1.65%)
Nov 01, 2011 23.80 24.11 23.68 23.81 7,951,638 -0.35(-1.45%)
Oct 31, 2011 24.16 24.40 24.14 24.16 7,226,795 -0.09(-0.36%)
Oct 28, 2011 24.43 24.44 24.14 24.24 6,142,524 -0.18(-0.76%)
Oct 27, 2011 24.49 24.60 24.25 24.43 6,653,838 +0.57(+2.37%)
Oct 26, 2011 24.27 24.60 23.74 23.86 6,111,388 +0.09(+0.39%)
Oct 25, 2011 23.89 24.06 23.73 23.77 6,918,118 -0.25(-1.02%)
Oct 24, 2011 24.13 24.14 23.93 24.02 5,300,245 -0.05(-0.20%)
Oct 21, 2011 24.17 24.20 23.96 24.06 5,991,550 +0.10(+0.44%)
Oct 20, 2011 23.77 24.02 23.73 23.96 4,397,167 +0.30(+1.27%)
Oct 19, 2011 23.78 24.13 23.65 23.66 5,793,768 -0.06(-0.23%)
Oct 18, 2011 23.55 23.89 23.39 23.71 6,122,306 +0.15(+0.65%)
Oct 17, 2011 23.60 23.80 23.54 23.56 3,140,392 -0.22(-0.91%)
Oct 14, 2011 23.62 23.86 23.57 23.78 3,669,383 +0.22(+0.91%)
Oct 13, 2011 23.47 23.60 23.28 23.56 3,127,773 +0.06(+0.26%)
Oct 12, 2011 23.73 23.73 23.49 23.50 4,496,406 -0.06(-0.23%)
Oct 11, 2011 23.66 23.69 23.39 23.55 3,415,696 -0.17(-0.73%)
Oct 10, 2011 23.48 23.73 23.42 23.73 3,774,947 +0.52(+2.23%)
Oct 07, 2011 23.24 23.42 23.06 23.21 5,723,611 +0.07(+0.32%)
Oct 06, 2011 23.10 23.18 23.01 23.14 5,153,130 +0.36(+1.57%)
Oct 05, 2011 22.61 22.83 22.37 22.78 7,220,406 +0.23(+1.04%)
Oct 04, 2011 22.67 22.72 22.05 22.55 11,879,980 -0.30(-1.32%)
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.