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 (%)
Oct 29, 2010 21.76 21.95 21.67 21.89 4,577,895 +0.13(+0.62%)
Oct 28, 2010 21.64 21.89 21.63 21.76 6,384,238 +0.21(+0.98%)
Oct 27, 2010 21.43 21.56 21.26 21.55 5,112,503 +0.23(+1.07%)
Oct 25, 2010 21.57 21.57 21.31 21.32 4,744,612 -0.14(-0.65%)
Oct 22, 2010 21.62 21.62 21.35 21.46 7,139,708 -0.12(-0.54%)
Oct 21, 2010 21.64 21.64 21.41 21.57 5,573,688 +0.05(+0.22%)
Oct 20, 2010 21.43 21.57 21.34 21.53 5,292,867 +0.18(+0.82%)
Oct 19, 2010 21.38 21.73 21.19 21.35 12,904,353 +0.11(+0.52%)
Oct 18, 2010 21.05 21.34 21.05 21.24 5,502,646 +0.23(+1.09%)
Oct 15, 2010 21.03 21.11 20.91 21.01 4,367,234 +0.09(+0.42%)
Oct 14, 2010 20.94 21.01 20.87 20.93 4,020,039 -0.02(-0.11%)
Oct 13, 2010 21.03 21.05 20.88 20.95 5,463,310 -0.02(-0.08%)
Oct 12, 2010 21.06 21.10 20.86 20.97 7,658,841 -0.25(-1.18%)
Oct 11, 2010 21.14 21.31 21.14 21.22 2,484,928 +0.06(+0.28%)
Oct 08, 2010 21.16 21.27 21.00 21.16 4,030,840 +0.08(+0.39%)
Oct 07, 2010 21.32 21.35 20.99 21.08 5,291,156 -0.12(-0.58%)
Oct 06, 2010 21.22 21.29 21.08 21.20 2,983,330 -0.05(-0.22%)
Oct 05, 2010 21.33 21.34 21.19 21.25 6,780,634 +0.08(+0.39%)
Oct 04, 2010 21.21 21.35 21.07 21.17 3,946,171 -0.01(-0.06%)
Oct 01, 2010 21.18 21.33 21.08 21.18 4,134,806 -0.01(-0.04%)
Sep 30, 2010 21.18 21.45 21.09 21.18 15,317 -0.13(-0.62%)
Sep 29, 2010 21.41 21.53 21.21 21.32 4,146,581 -0.15(-0.71%)
Sep 28, 2010 21.42 21.54 21.19 21.47 790 +0.11(+0.49%)
Sep 27, 2010 21.17 21.45 21.16 21.36 3,444,026 +0.02(+0.11%)
Sep 24, 2010 21.29 21.42 21.25 21.34 5,611,232 +0.23(+1.11%)
Sep 23, 2010 21.11 21.35 21.06 21.11 673 -0.19(-0.91%)
Sep 22, 2010 21.07 21.38 21.05 21.30 4,201,033 +0.25(+1.17%)
Sep 21, 2010 21.21 21.24 20.98 21.05 5,859,853 -0.19(-0.91%)
Sep 20, 2010 20.98 21.29 20.98 21.25 3,875,492 +0.27(+1.28%)
Sep 17, 2010 20.98 21.17 20.94 20.98 5,813,195 -0.18(-0.83%)
Sep 15, 2010 21.27 21.30 21.06 21.15 6,164,065 -0.14(-0.66%)
Sep 14, 2010 21.43 21.46 21.20 21.29 4,366,799 -0.16(-0.76%)
Sep 13, 2010 21.57 21.59 21.42 21.46 6,749,757 +0.04(+0.19%)
Sep 10, 2010 21.35 21.48 21.06 21.42 8,971,659 +0.16(+0.77%)
Sep 09, 2010 21.32 21.37 21.16 21.25 3,422,393 +0.16(+0.75%)
Sep 08, 2010 21.21 21.23 21.05 21.10 3,794,104 -0.05(-0.25%)
Sep 07, 2010 20.94 21.22 20.94 21.15 2,098 +0.03(+0.14%)
Sep 03, 2010 21.09 21.16 20.86 21.12 4,438,695 +0.15(+0.72%)
Sep 02, 2010 21.21 21.21 20.84 20.97 289 -0.15(-0.69%)
Sep 01, 2010 20.90 21.26 20.80 21.11 5,651,957 +0.46(+2.21%)
Aug 31, 2010 20.63 20.78 20.38 20.66 30,717 +0.09(+0.43%)
Aug 30, 2010 20.86 20.91 20.56 20.57 4,771,965 -0.07(-0.34%)
Aug 27, 2010 20.83 20.93 20.46 20.64 5,374,616 +0.06(+0.28%)
Aug 26, 2010 20.74 20.76 20.52 20.58 3,690,959 -0.08(-0.37%)
Aug 25, 2010 20.63 20.70 20.41 20.66 81,480 -0.05(-0.23%)
Aug 24, 2010 20.39 20.85 20.39 20.70 1,092 +0.18(+0.85%)
Aug 23, 2010 20.47 20.70 20.43 20.53 6,781,192 +0.17(+0.83%)
Aug 20, 2010 20.24 20.43 20.17 20.36 5,039,712 -0.01(-0.06%)
Aug 19, 2010 20.57 20.57 20.20 20.37 1,092 -0.22(-1.08%)
Aug 18, 2010 20.95 20.97 20.42 20.59 2,190 -0.32(-1.51%)
Aug 17, 2010 20.79 21.10 20.79 20.91 5,550,469 +0.02(+0.08%)
Aug 16, 2010 20.68 20.92 20.50 20.89 4,144,921 +0.12(+0.59%)
Aug 13, 2010 20.77 20.92 20.56 20.77 5,402,128 +0.10(+0.48%)
Aug 12, 2010 20.59 20.74 20.50 20.67 5,091,073 -0.09(-0.42%)
Aug 11, 2010 20.91 20.99 20.74 20.76 5,249,689 -0.45(-2.12%)
Aug 10, 2010 20.77 21.31 20.75 21.21 6,387,245 +0.25(+1.17%)
Aug 09, 2010 21.05 21.10 20.88 20.96 6,765,905 -0.08(-0.36%)
Aug 06, 2010 21.04 21.07 20.80 21.04 7,684,715 -0.01(-0.03%)
Aug 05, 2010 20.72 21.07 20.70 21.04 6,688,853 +0.24(+1.17%)
Aug 04, 2010 20.75 20.82 20.61 20.80 1,449 -0.15(-0.72%)
Aug 03, 2010 20.86 21.08 20.84 20.95 11,767 -0.01(-0.06%)
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.