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 31, 2017 57.73 58.16 57.53 58.03 2,967,225 +0.19(+0.32%)
Oct 30, 2017 57.60 57.92 57.37 57.84 1,976,522 +0.12(+0.20%)
Oct 27, 2017 57.39 58.11 57.25 57.73 2,358,519 +0.20(+0.35%)
Oct 26, 2017 57.58 58.41 57.45 57.52 2,954,538 +0.14(+0.24%)
Oct 25, 2017 57.58 57.58 56.56 57.38 4,076,991 -0.30(-0.53%)
Oct 24, 2017 57.55 57.75 57.27 57.69 2,702,864 +0.04(+0.07%)
Oct 23, 2017 57.69 57.80 57.44 57.65 2,291,841 -0.05(-0.08%)
Oct 20, 2017 57.48 57.70 57.38 57.69 2,010,977 +0.12(+0.20%)
Oct 19, 2017 57.04 57.59 56.89 57.58 2,162,149 +0.64(+1.12%)
Oct 18, 2017 57.00 57.09 56.63 56.94 1,411,127 -0.15(-0.26%)
Oct 17, 2017 56.80 57.17 56.56 57.09 2,207,998 +0.06(+0.11%)
Oct 16, 2017 56.91 57.12 56.58 57.02 1,878,217 -0.03(-0.05%)
Oct 13, 2017 57.36 57.64 56.87 57.05 2,492,466 -0.14(-0.25%)
Oct 12, 2017 56.78 57.24 56.73 57.19 2,336,085 +0.45(+0.80%)
Oct 11, 2017 56.47 57.08 56.43 56.74 2,532,608 +0.29(+0.51%)
Oct 10, 2017 55.92 56.45 55.72 56.45 2,774,383 +0.51(+0.91%)
Oct 09, 2017 55.80 56.07 55.74 55.95 2,055,855 +0.16(+0.29%)
Oct 06, 2017 55.53 55.78 55.32 55.78 2,325,591 +0.03(+0.06%)
Oct 05, 2017 55.74 55.86 55.45 55.75 2,955,758 -0.02(-0.04%)
Oct 04, 2017 54.86 55.78 54.68 55.78 3,931,607 +0.96(+1.75%)
Oct 03, 2017 54.86 54.86 54.24 54.82 3,085,231 -0.11(-0.20%)
Oct 02, 2017 54.95 55.12 54.72 54.93 1,854,894 +0.15(+0.27%)
Sep 29, 2017 54.79 55.00 54.61 54.78 2,083,544 -0.20(-0.37%)
Sep 28, 2017 54.75 55.21 54.56 54.98 2,333,823 +0.15(+0.27%)
Sep 27, 2017 54.53 54.83 2,999,997 -0.69(-1.24%)
Sep 26, 2017 55.41 55.53 55.11 55.52 2,614,379 +0.12(+0.21%)
Sep 25, 2017 55.08 55.53 54.98 55.40 3,920,062 +0.37(+0.67%)
Sep 22, 2017 55.29 55.71 54.93 55.03 3,913,782 -0.69(-1.23%)
Sep 21, 2017 55.90 56.09 55.66 55.72 2,491,095 -0.18(-0.32%)
Sep 20, 2017 56.27 56.32 55.59 55.90 3,137,567 -0.23(-0.42%)
Sep 19, 2017 56.41 56.45 55.99 56.13 2,909,387 -0.23(-0.40%)
Sep 18, 2017 56.93 57.02 55.85 56.36 2,860,409 -0.59(-1.04%)
Sep 15, 2017 56.98 57.07 56.51 56.95 3,501,770 +0.10(+0.18%)
Sep 14, 2017 56.49 56.91 56.38 56.85 2,864,824 +0.24(+0.43%)
Sep 13, 2017 57.04 57.19 56.44 56.61 4,036,214 -0.41(-0.71%)
Sep 12, 2017 58.09 58.09 56.66 57.02 2,778,277 -1.12(-1.93%)
Sep 11, 2017 57.85 58.17 57.76 58.14 2,703,841 +0.28(+0.49%)
Sep 08, 2017 57.50 58.00 57.39 57.86 1,932,376 +0.28(+0.49%)
Sep 07, 2017 57.30 57.69 57.21 57.58 2,931,246 +0.41(+0.72%)
Sep 06, 2017 57.90 57.12 57.16 3,195,373 -0.62(-1.07%)
Sep 05, 2017 57.44 57.79 57.19 57.78 3,622,588 +0.43(+0.75%)
Sep 01, 2017 57.58 57.67 57.14 57.35 2,238,347 -0.07(-0.12%)
Aug 31, 2017 57.61 57.67 57.41 57.42 3,574,247 -0.09(-0.16%)
Aug 30, 2017 57.68 57.73 57.48 57.51 1,739,836 -0.15(-0.26%)
Aug 29, 2017 57.83 57.94 57.57 57.66 2,242,615 -0.12(-0.22%)
Aug 28, 2017 57.51 57.80 57.39 57.79 2,267,257 +0.41(+0.72%)
Aug 25, 2017 57.48 57.53 57.25 57.37 2,651,476 +0.14(+0.25%)
Aug 24, 2017 57.15 57.44 57.00 57.23 2,722,326 +0.06(+0.11%)
Aug 23, 2017 56.74 57.24 56.73 57.17 3,051,720 +0.39(+0.69%)
Aug 22, 2017 56.65 56.83 56.48 56.78 2,512,058 +0.11(+0.19%)
Aug 21, 2017 56.33 56.76 56.25 56.67 2,318,945 +0.40(+0.71%)
Aug 18, 2017 56.10 56.64 55.92 56.27 3,681,902 +0.12(+0.22%)
Aug 17, 2017 56.14 56.35 55.98 56.15 4,255,220 -0.02(-0.03%)
Aug 16, 2017 55.78 56.18 55.67 56.17 2,170,080 +0.39(+0.70%)
Aug 15, 2017 55.19 55.79 55.14 55.78 1,653,249 +0.37(+0.66%)
Aug 14, 2017 55.05 55.49 54.95 55.41 2,391,691 +0.38(+0.69%)
Aug 11, 2017 55.64 55.64 54.88 55.03 2,574,324 -0.62(-1.12%)
Aug 10, 2017 55.25 55.69 55.02 55.65 2,633,100 +0.31(+0.56%)
Aug 09, 2017 55.85 55.85 55.26 55.34 3,195,674 -0.30(-0.55%)
Aug 08, 2017 55.21 55.67 55.03 55.64 3,074,972 +0.43(+0.78%)
Aug 07, 2017 54.82 55.21 54.63 55.21 2,594,996 +0.39(+0.72%)
Aug 04, 2017 54.90 54.95 54.39 54.82 2,430,123 -0.25(-0.45%)
Aug 03, 2017 54.72 55.07 54.61 55.07 2,320,309 +0.21(+0.38%)
Aug 02, 2017 54.43 54.93 54.20 54.86 1,816,734 +0.24(+0.44%)
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.