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 (%)
Dec 31, 2003 17.21 17.24 17.09 17.20 2,349,876 +0.00(+0.00%)
Dec 30, 2003 17.02 17.24 16.99 17.20 2,599,108 +0.14(+0.83%)
Dec 29, 2003 16.92 17.08 16.87 17.06 1,892,743 +0.14(+0.80%)
Dec 26, 2003 17.01 17.04 16.88 16.92 565,339 -0.04(-0.23%)
Dec 24, 2003 16.94 16.99 16.83 16.96 1,183,364 -0.07(-0.40%)
Dec 23, 2003 16.95 17.04 16.92 17.03 1,810,435 +0.16(+0.94%)
Dec 22, 2003 16.84 16.89 16.77 16.87 2,144,104 +0.03(+0.17%)
Dec 19, 2003 16.86 16.93 16.78 16.84 2,911,668 +0.01(+0.03%)
Dec 18, 2003 16.88 16.91 16.60 16.84 3,141,742 +0.10(+0.57%)
Dec 17, 2003 16.35 16.77 16.32 16.74 4,933,019 +0.49(+3.02%)
Dec 16, 2003 16.22 16.27 16.09 16.25 2,285,661 +0.27(+1.66%)
Dec 15, 2003 16.11 16.19 15.98 15.99 1,770,345 +0.03(+0.21%)
Dec 12, 2003 15.98 16.04 15.94 15.95 2,118,915 -0.03(-0.18%)
Dec 11, 2003 15.82 16.06 15.79 15.98 2,195,724 +0.23(+1.43%)
Dec 10, 2003 15.74 15.89 15.67 15.76 1,549,495 +0.14(+0.90%)
Dec 09, 2003 15.91 15.95 15.61 15.62 2,954,241 -0.29(-1.81%)
Dec 08, 2003 15.93 15.95 15.81 15.90 2,184,372 -0.11(-0.70%)
Dec 05, 2003 15.88 16.12 15.86 16.02 1,815,224 +0.16(+1.00%)
Dec 04, 2003 15.75 15.87 15.73 15.86 1,611,404 +0.11(+0.72%)
Dec 03, 2003 15.73 15.81 15.70 15.74 2,227,832 +0.07(+0.47%)
Dec 02, 2003 15.66 15.72 15.62 15.67 2,266,503 +0.00(+0.00%)
Dec 01, 2003 15.62 15.73 15.53 15.67 2,186,855 +0.06(+0.40%)
Nov 28, 2003 15.68 15.68 15.56 15.61 662,903 -0.03(-0.22%)
Nov 26, 2003 15.62 15.64 15.51 15.64 1,448,915 +0.13(+0.84%)
Nov 25, 2003 15.47 15.60 15.44 15.51 1,644,753 +0.04(+0.26%)
Nov 24, 2003 15.38 15.55 15.36 15.47 2,409,479 +0.19(+1.22%)
Nov 21, 2003 15.31 15.31 15.23 15.29 1,631,981 +0.02(+0.11%)
Nov 20, 2003 15.39 15.51 15.23 15.27 1,917,401 -0.20(-1.31%)
Nov 19, 2003 15.07 15.50 15.12 15.47 3,177,397 +0.41(+2.69%)
Nov 18, 2003 15.28 15.38 15.05 15.07 2,369,211 -0.15(-1.00%)
Nov 17, 2003 15.14 15.41 15.13 15.22 1,687,149 -0.20(-1.32%)
Nov 14, 2003 15.45 15.49 15.36 15.42 1,633,578 -0.07(-0.47%)
Nov 13, 2003 15.53 15.53 15.38 15.50 1,669,056 -0.01(-0.04%)
Nov 12, 2003 15.33 15.65 15.31 15.50 2,583,675 +0.20(+1.33%)
Nov 11, 2003 15.23 15.34 15.19 15.30 1,910,305 +0.08(+0.52%)
Nov 10, 2003 15.32 15.36 15.17 15.22 2,563,098 -0.10(-0.63%)
Nov 07, 2003 15.46 15.50 15.25 15.32 2,627,845 -0.20(-1.27%)
Nov 06, 2003 15.52 15.56 15.38 15.51 2,150,845 -0.20(-1.29%)
Nov 05, 2003 15.83 15.84 15.64 15.72 7,567,427 -0.11(-0.71%)
Nov 04, 2003 15.93 15.96 15.81 15.83 2,315,462 -0.13(-0.81%)
Nov 03, 2003 15.95 16.05 15.93 15.96 1,883,776 +0.07(+0.43%)
Oct 31, 2003 16.04 16.09 15.89 15.89 1,643,866 -0.12(-0.74%)
Oct 30, 2003 16.16 16.20 15.98 16.01 2,091,952 -0.19(-1.18%)
Oct 29, 2003 16.25 16.25 16.09 16.20 2,144,991 -0.05(-0.31%)
Oct 28, 2003 16.22 16.27 16.10 16.25 2,250,360 +0.03(+0.17%)
Oct 27, 2003 16.49 16.62 16.18 16.22 2,466,775 -0.27(-1.61%)
Oct 24, 2003 16.38 16.52 16.31 16.49 2,003,434 +0.03(+0.21%)
Oct 23, 2003 16.70 16.70 16.38 16.46 2,432,007 -0.24(-1.45%)
Oct 22, 2003 16.59 16.72 16.57 16.70 1,604,663 +0.06(+0.34%)
Oct 21, 2003 16.54 16.74 16.49 16.64 1,297,070 +0.10(+0.61%)
Oct 20, 2003 16.63 16.70 16.43 16.54 2,191,112 -0.06(-0.34%)
Oct 17, 2003 16.67 16.67 16.48 16.60 2,327,879 -0.08(-0.51%)
Oct 16, 2003 16.64 16.66 16.63 16.68 1,536,191 +0.05(+0.30%)
Oct 15, 2003 16.73 16.82 16.47 16.63 2,252,134 -0.14(-0.84%)
Oct 14, 2003 16.69 16.77 16.62 16.77 1,166,689 +0.08(+0.47%)
Oct 13, 2003 16.67 16.75 16.65 16.69 952,580 +0.03(+0.17%)
Oct 10, 2003 16.74 16.81 16.51 16.66 1,579,474 -0.02(-0.14%)
Oct 09, 2003 16.90 16.90 16.62 16.69 1,835,092 -0.15(-0.87%)
Oct 08, 2003 16.84 16.84 16.68 16.83 1,583,909 -0.01(-0.07%)
Oct 07, 2003 16.86 16.87 16.60 16.84 2,457,906 -0.14(-0.80%)
Oct 06, 2003 16.89 16.97 16.78 16.98 1,140,613 +0.14(+0.84%)
Oct 03, 2003 17.02 17.15 16.87 16.84 1,895,049 -0.07(-0.43%)
Oct 02, 2003 16.69 16.91 16.60 16.91 2,601,769 +0.23(+1.35%)
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.