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 30, 2015 40.98 41.33 40.81 41.13 3,806,377 +0.32(+0.78%)
Oct 29, 2015 41.23 41.39 40.31 40.81 4,746,850 -0.62(-1.51%)
Oct 28, 2015 41.96 42.10 40.95 41.44 2,828,540 -0.44(-1.04%)
Oct 27, 2015 42.02 42.14 41.70 41.87 2,932,876 -0.11(-0.26%)
Oct 26, 2015 41.92 42.03 41.58 41.98 3,941,180 +0.25(+0.59%)
Oct 23, 2015 42.82 42.85 41.68 41.74 6,727,173 -1.23(-2.86%)
Oct 22, 2015 42.48 43.04 42.29 42.96 5,650,918 +0.17(+0.39%)
Oct 21, 2015 42.81 43.22 42.64 42.80 4,574,585 +0.20(+0.48%)
Oct 20, 2015 42.48 43.01 42.46 42.59 4,304,095 +0.05(+0.12%)
Oct 19, 2015 42.45 42.60 41.99 42.54 3,983,094 +0.04(+0.09%)
Oct 16, 2015 42.84 42.87 42.31 42.51 4,178,923 -0.13(-0.31%)
Oct 15, 2015 42.37 42.70 42.03 42.64 3,794,106 +0.41(+0.98%)
Oct 14, 2015 41.87 42.40 41.82 42.22 5,354,033 +0.36(+0.87%)
Oct 13, 2015 41.72 42.01 41.58 41.86 2,952,116 +0.07(+0.16%)
Oct 12, 2015 41.24 41.92 41.24 41.79 3,127,259 +0.60(+1.45%)
Oct 09, 2015 41.31 41.42 41.03 41.20 2,813,684 -0.09(-0.23%)
Oct 08, 2015 40.67 41.36 40.62 41.29 4,680,327 +0.60(+1.48%)
Oct 07, 2015 41.21 41.24 40.62 40.69 6,175,809 -0.42(-1.02%)
Oct 06, 2015 41.55 41.71 40.97 41.11 4,271,566 -0.61(-1.46%)
Oct 05, 2015 41.15 41.82 40.98 41.72 4,141,738 +0.83(+2.02%)
Oct 02, 2015 41.19 41.21 40.44 40.89 7,119,278 +0.13(+0.32%)
Oct 01, 2015 41.33 41.39 40.51 40.76 5,805,919 -0.52(-1.27%)
Sep 30, 2015 40.92 41.37 40.67 41.29 3,835,885 +0.53(+1.30%)
Sep 29, 2015 40.65 40.94 40.47 40.76 3,663,224 +0.20(+0.48%)
Sep 28, 2015 40.62 41.04 40.27 40.56 3,324,315 -0.09(-0.23%)
Sep 25, 2015 40.36 41.06 40.07 40.65 3,743,382 +0.38(+0.96%)
Sep 24, 2015 39.83 40.37 39.75 40.27 5,273,727 +0.32(+0.80%)
Sep 23, 2015 39.80 40.01 39.58 39.95 2,587,128 +0.22(+0.55%)
Sep 22, 2015 40.21 40.41 39.64 39.73 4,902,753 -0.64(-1.58%)
Sep 21, 2015 40.47 40.62 40.20 40.37 3,888,972 +0.09(+0.22%)
Sep 18, 2015 40.30 40.90 40.18 40.28 5,278,519 -0.28(-0.70%)
Sep 17, 2015 39.70 40.98 39.60 40.57 7,222,765 +0.90(+2.27%)
Sep 16, 2015 39.19 39.73 39.09 39.67 6,262,558 +0.57(+1.45%)
Sep 15, 2015 39.05 39.22 38.77 39.10 3,338,181 +0.12(+0.32%)
Sep 14, 2015 39.11 39.38 38.92 38.98 2,842,311 -0.07(-0.19%)
Sep 11, 2015 38.69 39.07 38.51 39.05 2,486,313 +0.28(+0.73%)
Sep 10, 2015 38.78 39.11 38.61 38.77 2,992,034 +0.01(+0.04%)
Sep 09, 2015 39.47 39.56 38.68 38.75 3,584,700 -0.52(-1.31%)
Sep 08, 2015 38.65 39.27 38.65 39.27 4,337,792 +1.12(+2.93%)
Sep 04, 2015 38.45 38.15 38.15 38.15 3,574,348 -0.59(-1.52%)
Sep 03, 2015 38.52 38.87 38.48 38.74 3,223,619 +0.25(+0.64%)
Sep 02, 2015 38.76 38.78 38.09 38.49 3,389,217 +0.01(+0.04%)
Sep 01, 2015 39.02 39.16 38.23 38.48 4,519,783 -0.94(-2.39%)
Aug 31, 2015 39.61 39.71 39.08 39.42 4,942,760 -0.44(-1.11%)
Aug 28, 2015 39.83 40.21 39.26 39.86 2,900,085 -0.01(-0.02%)
Aug 27, 2015 39.63 39.88 39.29 39.87 4,006,453 +0.65(+1.67%)
Aug 26, 2015 38.87 39.36 38.34 39.22 6,070,475 +0.72(+1.87%)
Aug 25, 2015 39.95 40.41 38.48 38.50 6,851,190 -1.31(-3.30%)
Aug 24, 2015 40.15 41.22 37.97 39.81 7,795,693 -1.79(-4.29%)
Aug 21, 2015 42.09 42.37 41.55 41.60 5,418,483 -0.78(-1.85%)
Aug 20, 2015 42.42 42.97 42.20 42.38 2,556,297 -0.31(-0.73%)
Aug 19, 2015 42.12 42.81 41.98 42.69 3,554,124 +0.38(+0.91%)
Aug 18, 2015 42.26 42.38 42.08 42.31 2,692,246 -0.06(-0.14%)
Aug 17, 2015 42.25 42.60 42.11 42.37 3,022,034 +0.11(+0.26%)
Aug 14, 2015 41.80 42.27 41.45 42.26 2,662,934 +0.47(+1.13%)
Aug 13, 2015 41.63 41.92 41.30 41.79 2,599,278 -0.01(-0.03%)
Aug 12, 2015 41.28 41.95 41.10 41.80 3,385,792 +0.52(+1.27%)
Aug 11, 2015 41.17 41.66 41.00 41.28 3,282,349 +0.10(+0.25%)
Aug 10, 2015 41.25 41.44 41.05 41.18 3,458,921 -0.04(-0.11%)
Aug 07, 2015 40.77 41.45 40.50 41.22 2,807,380 +0.37(+0.91%)
Aug 06, 2015 40.68 40.89 40.18 40.85 3,037,523 +0.10(+0.25%)
Aug 05, 2015 40.70 40.89 40.45 40.75 3,204,774 +0.19(+0.46%)
Aug 04, 2015 41.02 41.10 40.48 40.56 3,059,738 -0.48(-1.17%)
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.