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 (%)
Feb 28, 2018 52.59 52.85 52.05 52.07 3,696,827 -0.29(-0.56%)
Feb 27, 2018 53.23 53.59 52.31 52.36 4,632,512 -0.81(-1.52%)
Feb 26, 2018 53.74 53.80 53.04 53.17 2,630,185 -0.32(-0.59%)
Feb 23, 2018 52.18 53.59 52.12 53.49 3,024,116 +1.34(+2.57%)
Feb 22, 2018 52.15 3,187,114 +0.08(+0.15%)
Feb 21, 2018 52.80 53.36 52.05 52.07 4,495,528 -0.63(-1.19%)
Feb 20, 2018 53.20 53.44 52.39 52.69 3,463,749 -0.71(-1.32%)
Feb 16, 2018 53.40 53.40 53.40 0 +0.46(+0.87%)
Feb 15, 2018 51.95 52.94 51.85 52.94 4,860,781 +1.10(+2.11%)
Feb 14, 2018 51.73 52.24 51.28 51.85 7,249,748 -0.22(-0.43%)
Feb 13, 2018 51.46 52.26 50.96 52.07 4,860,771 +0.62(+1.20%)
Feb 12, 2018 51.35 51.73 50.98 51.45 4,456,469 +0.06(+0.12%)
Feb 09, 2018 50.45 51.76 50.33 51.38 5,997,227 +1.06(+2.11%)
Feb 08, 2018 50.49 51.47 50.27 50.32 5,590,659 -0.36(-0.70%)
Feb 07, 2018 51.05 51.05 50.61 50.68 7,530,368 -0.36(-0.71%)
Feb 06, 2018 51.46 51.79 50.28 51.04 10,011,617 -1.59(-3.02%)
Feb 05, 2018 53.33 53.63 52.26 52.63 5,202,075 -0.64(-1.21%)
Feb 02, 2018 53.27 53.64 53.09 53.27 3,561,140 -0.07(-0.13%)
Feb 01, 2018 54.05 54.23 53.20 53.34 3,775,175 -0.74(-1.37%)
Jan 31, 2018 53.83 54.14 53.32 54.08 4,774,671 +0.34(+0.63%)
Jan 30, 2018 53.45 54.04 53.45 53.74 5,361,688 +0.35(+0.66%)
Jan 29, 2018 53.88 53.96 53.21 53.39 7,367,716 -0.67(-1.24%)
Jan 26, 2018 54.71 54.81 53.72 54.06 6,232,340 -0.75(-1.36%)
Jan 25, 2018 53.84 54.88 53.73 54.81 4,732,408 +0.96(+1.78%)
Jan 24, 2018 54.07 54.16 53.78 53.85 4,469,931 -0.23(-0.42%)
Jan 23, 2018 53.74 54.62 53.57 54.07 4,945,157 +0.50(+0.94%)
Jan 22, 2018 53.76 54.08 53.50 53.57 5,878,735 +0.29(+0.55%)
Jan 19, 2018 53.54 53.64 53.12 53.28 4,097,041 -0.03(-0.06%)
Jan 18, 2018 53.93 53.93 53.12 53.31 3,439,793 -0.35(-0.66%)
Jan 17, 2018 53.61 53.90 53.27 53.67 3,732,161 +0.59(+1.11%)
Jan 16, 2018 53.27 53.42 52.77 53.08 5,081,124 +0.03(+0.06%)
Jan 12, 2018 53.04 53.04 53.04 0 -1.00(-1.85%)
Jan 11, 2018 54.72 54.90 53.77 54.04 3,553,548 -0.61(-1.11%)
Jan 10, 2018 54.57 54.65 5,059,054 -0.85(-1.53%)
Jan 09, 2018 56.06 56.14 55.25 55.50 5,498,025 -0.66(-1.18%)
Jan 08, 2018 55.69 56.25 55.67 56.16 7,268,684 +0.49(+0.88%)
Jan 05, 2018 55.92 56.07 55.28 55.67 3,774,448 -0.12(-0.21%)
Jan 04, 2018 56.36 56.60 55.77 55.79 4,313,860 -0.67(-1.18%)
Jan 03, 2018 56.78 57.26 56.31 56.46 2,842,977 -0.48(-0.84%)
Jan 02, 2018 57.54 57.73 56.85 56.94 3,836,686 -0.91(-1.58%)
Dec 29, 2017 57.85 57.85 57.85 0 -0.06(-0.11%)
Dec 28, 2017 57.74 57.94 57.46 57.91 2,053,845 +0.32(+0.56%)
Dec 27, 2017 57.57 57.78 57.38 57.59 2,742,418 +0.20(+0.34%)
Dec 26, 2017 57.99 58.09 57.35 57.39 1,370,908 -0.52(-0.90%)
Dec 22, 2017 58.11 58.38 57.89 57.91 2,291,091 -0.07(-0.12%)
Dec 21, 2017 58.24 58.44 57.89 57.98 5,635,260 -0.60(-1.02%)
Dec 20, 2017 58.58 58.86 58.42 58.58 4,617,583 -0.01(-0.01%)
Dec 19, 2017 59.53 59.56 58.57 58.59 2,141,840 -0.78(-1.31%)
Dec 18, 2017 60.29 60.48 59.32 59.37 3,166,310 -0.82(-1.36%)
Dec 15, 2017 59.65 60.47 59.61 60.18 4,953,228 +0.20(+0.33%)
Dec 14, 2017 60.33 60.33 59.58 59.99 2,470,777 -0.17(-0.29%)
Dec 13, 2017 60.27 60.60 59.97 60.16 2,922,316 +0.39(+0.64%)
Dec 12, 2017 59.78 60.72 59.77 59.78 2,678,420 -0.83(-1.38%)
Dec 11, 2017 60.39 60.70 59.99 60.61 2,124,574 +0.12(+0.19%)
Dec 08, 2017 60.10 60.50 59.91 60.49 1,856,194 +0.25(+0.42%)
Dec 07, 2017 60.27 60.34 59.70 60.24 2,596,087 -0.09(-0.16%)
Dec 06, 2017 60.16 60.51 59.95 60.33 4,747,440 +0.36(+0.60%)
Dec 05, 2017 60.92 61.01 59.65 59.97 3,345,177 -0.88(-1.45%)
Dec 04, 2017 61.00 61.18 60.68 60.85 3,253,550 +0.12(+0.19%)
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.