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 26, 2010 19.29 19.31 19.10 19.19 4,617,427 -0.03(-0.18%)
Feb 25, 2010 19.14 19.25 18.92 19.22 4,339,485 -0.13(-0.68%)
Feb 24, 2010 19.31 19.37 19.00 19.35 6,895,543 +0.11(+0.56%)
Feb 23, 2010 19.17 19.29 19.06 19.24 5,474,162 +0.04(+0.21%)
Feb 22, 2010 19.51 19.51 19.20 19.20 5,133,757 -0.18(-0.94%)
Feb 19, 2010 19.07 19.48 18.99 19.39 6,753,712 +0.26(+1.34%)
Feb 18, 2010 19.10 19.24 19.10 19.13 6,719,517 -0.02(-0.09%)
Feb 17, 2010 19.31 19.33 19.12 19.15 3,759,018 -0.09(-0.45%)
Feb 16, 2010 18.84 19.24 18.72 19.23 5,491,932 +0.43(+2.28%)
Feb 12, 2010 18.80 18.80 18.80 18.80 5,586,947 -0.07(-0.39%)
Feb 11, 2010 18.81 18.91 18.69 18.88 5,354,072 +0.03(+0.18%)
Feb 10, 2010 18.94 18.96 18.67 18.84 4,589,539 -0.10(-0.54%)
Feb 09, 2010 18.86 19.14 18.85 18.95 5,983,583 +0.22(+1.16%)
Feb 08, 2010 19.03 19.03 18.70 18.73 5,641,990 -0.23(-1.23%)
Feb 05, 2010 18.99 19.09 18.63 18.96 7,883,083 -0.06(-0.33%)
Feb 04, 2010 19.46 19.53 19.01 19.03 6,107,395 -0.54(-2.74%)
Feb 03, 2010 19.71 19.71 19.48 19.56 9,474,469 -0.20(-1.03%)
Feb 02, 2010 19.56 19.79 19.36 19.76 5,166,323 +0.36(+1.86%)
Feb 01, 2010 19.62 19.68 19.29 19.40 9,076,917 -0.13(-0.66%)
Jan 29, 2010 19.81 19.90 19.52 19.53 6,974,674 -0.23(-1.17%)
Jan 28, 2010 20.06 20.14 19.76 19.76 7,049,885 -0.27(-1.32%)
Jan 27, 2010 20.04 20.26 19.76 20.03 6,933,156 -0.05(-0.22%)
Jan 26, 2010 20.04 20.18 20.00 20.07 6,284,199 -0.01(-0.03%)
Jan 25, 2010 20.11 20.21 19.84 20.08 4,462,980 +0.11(+0.56%)
Jan 22, 2010 20.39 20.40 19.97 19.97 7,461,473 -0.39(-1.91%)
Jan 21, 2010 20.71 20.78 20.29 20.36 7,828,509 -0.23(-1.12%)
Jan 20, 2010 20.46 20.60 20.31 20.59 8,772,804 +0.05(+0.22%)
Jan 19, 2010 20.20 20.56 20.20 20.54 7,562,769 +0.24(+1.19%)
Jan 15, 2010 20.28 20.30 20.30 20.30 8,685,158 -0.11(-0.52%)
Jan 14, 2010 20.35 20.44 20.24 20.41 5,530,502 +0.08(+0.39%)
Jan 13, 2010 20.06 20.36 20.06 20.33 4,842,254 +0.25(+1.24%)
Jan 12, 2010 20.18 20.22 20.05 20.08 5,027,857 -0.20(-1.00%)
Jan 11, 2010 20.17 20.35 20.07 20.28 7,082,899 +0.21(+1.04%)
Jan 08, 2010 19.83 20.19 19.69 20.07 7,060,995 +0.24(+1.19%)
Jan 07, 2010 19.61 19.91 19.56 19.84 6,352,543 +0.17(+0.86%)
Jan 06, 2010 19.48 19.79 19.43 19.67 5,600,734 +0.20(+1.01%)
Jan 05, 2010 19.72 19.80 19.37 19.47 9,068,691 -0.23(-1.14%)
Jan 04, 2010 19.79 20.29 19.62 19.70 7,231,356 +0.08(+0.43%)
Dec 31, 2009 19.94 19.61 19.61 19.61 2,636,359 -0.26(-1.33%)
Dec 30, 2009 19.80 19.95 19.77 19.88 2,656,451 -0.03(-0.17%)
Dec 29, 2009 19.70 19.94 19.70 19.91 3,434,567 +0.16(+0.83%)
Dec 28, 2009 19.83 19.87 19.66 19.75 3,316,553 -0.05(-0.26%)
Dec 24, 2009 19.54 19.83 19.54 19.80 1,709,678 +0.22(+1.12%)
Dec 23, 2009 19.69 19.80 19.45 19.58 6,495,953 -0.06(-0.32%)
Dec 22, 2009 19.88 19.96 19.61 19.64 4,846,891 -0.28(-1.38%)
Dec 21, 2009 19.88 19.98 19.79 19.92 3,756,947 +0.14(+0.71%)
Dec 18, 2009 19.64 19.86 19.54 19.78 8,067,548 +0.15(+0.75%)
Dec 17, 2009 19.70 19.82 19.57 19.63 4,958,579 -0.21(-1.05%)
Dec 16, 2009 19.93 19.94 19.76 19.84 7,149,897 +0.07(+0.37%)
Dec 15, 2009 19.83 19.96 19.55 19.76 7,947,668 -0.20(-0.99%)
Dec 14, 2009 20.04 20.04 19.89 19.96 16,821,564 -0.10(-0.48%)
Dec 11, 2009 19.87 20.06 19.67 20.06 9,732,216 +0.37(+1.89%)
Dec 10, 2009 19.65 19.95 19.57 19.69 8,598,696 +0.16(+0.81%)
Dec 09, 2009 19.34 19.53 19.32 19.53 8,436,972 +0.17(+0.90%)
Dec 08, 2009 19.30 19.43 19.16 19.35 6,720,496 +0.05(+0.23%)
Dec 07, 2009 19.07 19.40 19.05 19.31 7,119,927 +0.26(+1.36%)
Dec 04, 2009 19.30 19.47 18.74 19.05 12,092,047 -0.15(-0.76%)
Dec 03, 2009 19.21 19.36 19.01 19.20 7,501,258 +0.06(+0.32%)
Dec 02, 2009 18.65 19.18 18.62 19.13 10,872,128 +0.51(+2.72%)
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.