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 31, 2013 31.78 31.76 31.76 31.76 2,140,657 +0.07(+0.21%)
Dec 30, 2013 31.65 31.73 31.55 31.69 2,826,622 +0.10(+0.30%)
Dec 27, 2013 31.50 31.62 31.36 31.60 2,438,661 +0.05(+0.17%)
Dec 26, 2013 31.73 31.78 31.49 31.55 2,246,698 -0.12(-0.36%)
Dec 24, 2013 31.50 31.73 31.38 31.66 886,481 +0.12(+0.39%)
Dec 23, 2013 31.91 31.94 31.50 31.54 3,629,531 -0.21(-0.66%)
Dec 20, 2013 31.57 32.00 31.55 31.75 6,485,293 +0.23(+0.73%)
Dec 19, 2013 31.40 31.66 30.96 31.52 6,453,184 -0.09(-0.28%)
Dec 18, 2013 31.21 31.62 30.74 31.61 5,018,783 +0.47(+1.51%)
Dec 17, 2013 31.26 31.27 31.03 31.14 3,435,509 -0.10(-0.33%)
Dec 16, 2013 31.27 31.59 31.08 31.24 4,904,893 +0.12(+0.37%)
Dec 13, 2013 31.18 31.32 30.97 31.12 3,208,008 -0.06(-0.20%)
Dec 12, 2013 31.16 31.44 31.09 31.18 4,128,890 +0.07(+0.24%)
Dec 11, 2013 31.37 31.43 31.07 31.11 4,347,242 -0.26(-0.82%)
Dec 10, 2013 31.83 31.91 31.30 31.37 5,133,340 -0.38(-1.20%)
Dec 09, 2013 31.89 31.93 31.52 31.75 6,194,416 -0.26(-0.81%)
Dec 06, 2013 31.63 32.08 31.61 32.01 5,308,754 +0.42(+1.33%)
Dec 05, 2013 31.75 31.82 31.53 31.59 6,204,911 -0.26(-0.81%)
Dec 04, 2013 31.76 32.03 31.57 31.84 5,237,905 -0.01(-0.02%)
Dec 03, 2013 31.56 31.92 31.50 31.85 4,666,054 +0.16(+0.51%)
Dec 02, 2013 32.08 32.08 31.50 31.69 5,235,120 -0.29(-0.91%)
Nov 29, 2013 31.99 32.29 31.97 31.98 2,235,541 -0.01(-0.02%)
Nov 27, 2013 32.22 32.30 31.95 31.99 4,821,621 -0.25(-0.78%)
Nov 26, 2013 32.36 32.47 32.17 32.24 5,367,466 -0.07(-0.23%)
Nov 25, 2013 32.41 32.52 32.22 32.31 4,320,229 -0.10(-0.31%)
Nov 22, 2013 32.31 32.48 32.16 32.41 3,859,351 +0.05(+0.15%)
Nov 21, 2013 32.35 32.53 32.18 32.37 3,714,454 +0.08(+0.25%)
Nov 20, 2013 32.68 32.80 32.25 32.29 4,989,301 -0.34(-1.04%)
Nov 19, 2013 32.75 32.88 32.51 32.63 5,419,232 -0.21(-0.64%)
Nov 18, 2013 32.78 32.89 32.62 32.84 6,501,982 +0.33(+1.00%)
Nov 15, 2013 32.25 32.52 32.15 32.51 4,581,642 +0.17(+0.53%)
Nov 14, 2013 32.22 32.44 32.12 32.34 5,404,136 +0.18(+0.57%)
Nov 13, 2013 32.05 32.16 31.63 32.16 6,627,375 -0.03(-0.11%)
Nov 12, 2013 32.46 32.52 32.14 32.19 11,331,593 +0.18(+0.57%)
Nov 11, 2013 31.82 32.47 31.63 32.01 8,389,132 +0.58(+1.84%)
Nov 08, 2013 31.32 31.45 30.81 31.43 5,567,721 +0.00(+0.00%)
Nov 07, 2013 31.77 31.86 31.38 31.43 4,767,320 -0.33(-1.05%)
Nov 06, 2013 31.43 31.80 31.29 31.76 5,004,539 +0.46(+1.45%)
Nov 05, 2013 31.72 31.84 31.31 31.31 7,689,361 -0.42(-1.31%)
Nov 04, 2013 31.74 31.78 31.38 31.72 5,823,417 +0.10(+0.32%)
Nov 01, 2013 31.60 31.78 31.51 31.62 4,447,131 +0.13(+0.43%)
Oct 31, 2013 31.70 31.77 31.15 31.49 5,799,341 -0.17(-0.55%)
Oct 30, 2013 31.88 31.99 31.62 31.66 5,706,760 -0.11(-0.36%)
Oct 29, 2013 31.85 31.99 31.70 31.78 4,724,821 -0.02(-0.06%)
Oct 28, 2013 31.75 31.97 31.68 31.80 18,205,024 +0.01(+0.04%)
Oct 25, 2013 31.38 31.80 31.22 31.78 14,602,576 +0.38(+1.20%)
Oct 24, 2013 31.27 31.46 31.03 31.41 13,330,964 +0.13(+0.43%)
Oct 23, 2013 30.92 31.60 30.53 31.27 9,019,760 +0.86(+2.83%)
Oct 22, 2013 30.06 30.59 29.92 30.41 5,436,974 +0.40(+1.34%)
Oct 21, 2013 30.14 30.17 29.84 30.01 3,580,176 -0.12(-0.40%)
Oct 18, 2013 30.00 30.20 29.88 30.13 3,999,364 +0.13(+0.43%)
Oct 17, 2013 29.40 30.08 29.27 30.00 5,343,657 +0.58(+1.96%)
Oct 16, 2013 29.28 29.42 29.10 29.42 3,765,162 +0.20(+0.67%)
Oct 15, 2013 29.49 29.58 29.19 29.23 3,409,825 -0.40(-1.34%)
Oct 14, 2013 29.69 29.72 29.16 29.63 4,205,791 -0.13(-0.45%)
Oct 11, 2013 29.63 29.82 29.57 29.76 2,813,578 +0.09(+0.29%)
Oct 10, 2013 29.42 29.71 29.08 29.67 3,957,752 +0.31(+1.05%)
Oct 09, 2013 29.26 29.86 29.22 29.36 5,271,908 +0.13(+0.44%)
Oct 08, 2013 28.93 29.53 28.91 29.24 4,014,213 +0.24(+0.81%)
Oct 07, 2013 28.96 29.29 28.92 29.00 2,620,314 -0.13(-0.46%)
Oct 04, 2013 29.17 29.32 29.04 29.14 2,540,409 +0.01(+0.02%)
Oct 03, 2013 29.31 29.34 29.03 29.13 4,623,143 -0.37(-1.25%)
Oct 02, 2013 29.32 29.50 29.20 29.50 3,499,273 +0.11(+0.37%)
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.