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 27, 2004 19.06 19.45 19.03 19.45 2,456,487 +0.35(+1.83%)
Feb 26, 2004 18.92 19.21 18.83 19.10 2,061,086 +0.15(+0.80%)
Feb 25, 2004 18.74 19.02 18.69 18.95 1,609,453 +0.26(+1.42%)
Feb 24, 2004 18.87 18.96 18.64 18.68 1,815,402 -0.17(-0.93%)
Feb 23, 2004 18.83 18.98 18.81 18.86 1,142,741 -0.05(-0.27%)
Feb 20, 2004 19.05 19.06 18.72 18.91 1,777,440 -0.14(-0.71%)
Feb 19, 2004 19.25 19.32 19.01 19.04 2,022,060 -0.17(-0.88%)
Feb 18, 2004 19.28 19.47 19.18 19.21 2,228,719 -0.07(-0.35%)
Feb 17, 2004 18.89 19.34 18.87 19.28 2,020,641 +0.42(+2.24%)
Feb 13, 2004 18.81 18.93 18.66 18.86 1,476,411 +0.00(+0.00%)
Feb 12, 2004 18.79 18.91 18.77 18.86 1,899,839 -0.02(-0.12%)
Feb 11, 2004 18.75 18.95 18.65 18.88 2,082,550 +0.06(+0.30%)
Feb 10, 2004 18.60 18.83 18.54 18.82 2,727,892 +0.25(+1.37%)
Feb 09, 2004 18.56 18.60 18.39 18.57 1,619,032 -0.04(-0.21%)
Feb 06, 2004 18.56 18.69 18.47 18.61 2,529,216 -0.08(-0.42%)
Feb 05, 2004 18.74 18.81 18.64 18.69 3,399,488 -0.10(-0.54%)
Feb 04, 2004 18.83 18.88 18.64 18.79 4,471,097 -0.23(-1.22%)
Feb 03, 2004 18.60 19.02 18.47 19.02 4,901,798 +0.63(+3.43%)
Feb 02, 2004 18.28 18.57 18.24 18.39 1,887,244 -0.02(-0.09%)
Jan 30, 2004 18.42 18.49 18.31 18.41 1,683,779 -0.05(-0.24%)
Jan 29, 2004 18.20 18.73 18.15 18.45 2,597,866 +0.26(+1.43%)
Jan 28, 2004 17.92 18.32 17.86 18.19 2,835,922 +0.27(+1.51%)
Jan 27, 2004 18.02 18.07 17.87 17.92 1,420,888 -0.05(-0.28%)
Jan 26, 2004 18.03 18.15 17.79 17.97 2,033,413 +0.00(+0.00%)
Jan 23, 2004 18.07 18.15 17.87 17.97 1,648,833 -0.11(-0.62%)
Jan 22, 2004 17.84 18.12 17.71 18.08 1,716,418 +0.15(+0.85%)
Jan 21, 2004 17.56 17.94 17.52 17.93 2,171,422 +0.37(+2.12%)
Jan 20, 2004 17.55 17.60 17.48 17.56 3,024,487 -0.04(-0.22%)
Jan 16, 2004 17.59 17.65 17.50 17.60 1,772,828 +0.05(+0.26%)
Jan 15, 2004 17.68 17.68 17.49 17.55 2,035,010 -0.14(-0.76%)
Jan 14, 2004 17.58 17.70 17.49 17.69 1,501,068 +0.22(+1.26%)
Jan 13, 2004 17.46 17.52 17.39 17.47 1,921,126 -0.06(-0.32%)
Jan 12, 2004 17.48 17.55 17.37 17.53 1,835,624 +0.04(+0.23%)
Jan 09, 2004 17.50 17.55 17.37 17.49 2,266,680 -0.12(-0.70%)
Jan 08, 2004 17.33 17.62 17.25 17.61 3,596,568 +0.27(+1.56%)
Jan 07, 2004 17.25 17.37 17.24 17.34 2,692,769 +0.15(+0.89%)
Jan 06, 2004 17.22 17.27 17.08 17.19 1,993,146 -0.17(-0.97%)
Jan 05, 2004 17.34 17.41 17.14 17.36 2,871,755 +0.02(+0.10%)
Jan 02, 2004 17.20 17.35 17.15 17.34 2,049,910 +0.14(+0.82%)
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%)
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.