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 (%)
May 31, 2016 47.93 48.39 47.79 48.31 4,505,035 +0.31(+0.65%)
May 27, 2016 47.96 48.00 48.00 48.00 2,861,315 -0.02(-0.03%)
May 26, 2016 47.28 48.05 47.26 48.01 4,390,977 +0.67(+1.42%)
May 25, 2016 47.24 47.60 47.02 47.34 3,226,129 -0.15(-0.31%)
May 24, 2016 47.21 47.62 47.05 47.49 3,065,849 +0.51(+1.08%)
May 23, 2016 47.62 47.67 46.95 46.98 3,377,861 -0.63(-1.33%)
May 20, 2016 47.80 47.84 47.28 47.62 2,982,753 -0.04(-0.08%)
May 19, 2016 47.16 47.67 46.73 47.66 3,844,876 +0.41(+0.87%)
May 18, 2016 47.79 48.16 47.00 47.25 5,892,251 -0.90(-1.88%)
May 17, 2016 49.16 49.16 47.90 48.15 4,571,186 -1.06(-2.15%)
May 16, 2016 48.84 49.24 48.53 49.21 3,137,271 +0.24(+0.49%)
May 13, 2016 48.94 49.11 48.45 48.97 3,726,538 -0.04(-0.08%)
May 12, 2016 48.60 49.15 48.35 49.01 2,875,299 +0.34(+0.69%)
May 11, 2016 48.55 48.77 48.16 48.67 2,814,624 +0.12(+0.25%)
May 10, 2016 48.92 48.93 48.45 48.55 3,694,448 -0.18(-0.37%)
May 09, 2016 48.23 48.80 48.01 48.73 5,269,544 +0.54(+1.13%)
May 06, 2016 48.21 48.35 47.51 48.19 4,273,279 -0.02(-0.05%)
May 05, 2016 48.24 48.81 47.93 48.21 3,804,952 -0.18(-0.37%)
May 04, 2016 47.64 48.62 47.48 48.39 4,778,600 +0.66(+1.38%)
May 03, 2016 47.59 47.88 47.41 47.73 6,039,072 +0.10(+0.22%)
May 02, 2016 47.06 47.67 46.92 47.62 6,794,712 +0.64(+1.35%)
Apr 29, 2016 46.42 47.08 45.94 46.99 4,044,633 +0.33(+0.70%)
Apr 28, 2016 45.77 46.92 45.45 46.66 6,770,938 -0.64(-1.36%)
Apr 27, 2016 46.62 47.67 46.54 47.31 5,362,014 +0.76(+1.64%)
Apr 26, 2016 46.56 46.80 46.42 46.54 2,672,489 +0.07(+0.14%)
Apr 25, 2016 46.38 46.50 46.22 46.48 3,337,347 +0.05(+0.11%)
Apr 22, 2016 46.25 46.61 46.13 46.42 4,135,307 +0.36(+0.77%)
Apr 21, 2016 47.06 47.06 45.88 46.07 6,119,763 -1.07(-2.26%)
Apr 20, 2016 48.73 48.92 47.03 47.14 6,284,664 -1.58(-3.25%)
Apr 19, 2016 49.11 49.16 48.48 48.72 3,542,435 -0.30(-0.60%)
Apr 18, 2016 48.87 49.07 48.46 49.01 2,374,727 +0.14(+0.29%)
Apr 15, 2016 48.67 48.97 48.53 48.87 2,649,917 +0.34(+0.70%)
Apr 14, 2016 48.55 48.82 48.44 48.53 1,516,648 -0.15(-0.30%)
Apr 13, 2016 49.13 49.13 48.40 48.68 2,626,390 -0.38(-0.78%)
Apr 12, 2016 48.65 49.12 48.56 49.07 2,396,964 +0.47(+0.96%)
Apr 11, 2016 48.87 49.18 48.54 48.60 2,269,688 -0.24(-0.50%)
Apr 08, 2016 48.74 49.10 48.64 48.84 2,889,121 +0.38(+0.78%)
Apr 07, 2016 48.44 48.82 48.37 48.47 2,058,935 -0.10(-0.20%)
Apr 06, 2016 48.34 48.61 48.08 48.56 2,735,613 +0.17(+0.35%)
Apr 05, 2016 49.24 49.30 48.36 48.39 3,487,798 -0.87(-1.77%)
Apr 04, 2016 49.63 49.72 48.99 49.27 2,426,376 -0.32(-0.64%)
Apr 01, 2016 48.91 49.68 48.90 49.58 2,835,022 +0.45(+0.92%)
Mar 31, 2016 48.84 49.20 48.67 49.13 3,952,473 +0.28(+0.58%)
Mar 30, 2016 48.90 49.11 48.62 48.85 3,079,210 -0.01(-0.02%)
Mar 29, 2016 48.20 48.89 47.96 48.86 4,724,412 +0.76(+1.58%)
Mar 28, 2016 48.39 48.66 48.01 48.10 4,436,169 -0.04(-0.09%)
Mar 24, 2016 48.11 48.14 48.14 48.14 5,385,332 -0.01(-0.03%)
Mar 23, 2016 47.83 48.32 47.65 48.16 5,003,809 +0.23(+0.48%)
Mar 22, 2016 48.10 48.35 47.78 47.93 3,746,533 -0.02(-0.05%)
Mar 21, 2016 47.65 48.12 47.37 47.95 3,096,565 +0.01(+0.02%)
Mar 18, 2016 48.57 48.60 47.93 47.94 6,864,320 -0.47(-0.98%)
Mar 17, 2016 48.24 48.56 47.99 48.42 3,208,396 +0.22(+0.46%)
Mar 16, 2016 47.60 48.28 47.16 48.19 3,929,967 +0.53(+1.12%)
Mar 15, 2016 47.55 47.88 47.26 47.66 2,161,152 +0.14(+0.30%)
Mar 14, 2016 47.28 47.64 47.15 47.52 2,081,860 -0.01(-0.02%)
Mar 11, 2016 47.77 47.87 47.42 47.53 2,830,856 +0.07(+0.16%)
Mar 10, 2016 47.58 47.68 46.97 47.45 2,637,363 -0.13(-0.26%)
Mar 09, 2016 47.12 47.82 47.02 47.58 3,140,893 +0.51(+1.08%)
Mar 08, 2016 46.79 47.30 46.55 47.07 3,650,656 +0.27(+0.59%)
Mar 07, 2016 46.18 46.91 46.00 46.79 3,958,173 +0.60(+1.30%)
Mar 04, 2016 45.48 46.40 45.15 46.20 5,213,645 +0.49(+1.07%)
Mar 03, 2016 45.71 45.77 44.89 45.71 5,242,327 -0.09(-0.19%)
Mar 02, 2016 45.51 45.85 44.51 45.80 3,786,371 +0.12(+0.26%)
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.