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 (%)
Mar 28, 2013 31.73 32.06 31.68 32.03 4,262,820 +0.32(+1.00%)
Mar 27, 2013 31.45 31.74 31.36 31.72 2,762,377 +0.08(+0.25%)
Mar 26, 2013 31.47 31.71 31.38 31.64 2,095,443 +0.24(+0.78%)
Mar 25, 2013 31.62 31.77 31.28 31.39 3,081,553 -0.13(-0.42%)
Mar 22, 2013 31.41 31.67 31.39 31.52 2,370,734 +0.15(+0.48%)
Mar 21, 2013 31.55 31.64 31.35 31.37 2,924,302 -0.28(-0.89%)
Mar 20, 2013 31.52 31.74 31.47 31.66 3,164,861 +0.24(+0.75%)
Mar 19, 2013 31.47 31.61 31.29 31.42 2,804,214 +0.01(+0.02%)
Mar 18, 2013 31.43 31.56 31.37 31.41 3,066,253 -0.14(-0.44%)
Mar 15, 2013 31.25 31.72 31.20 31.55 4,962,843 +0.14(+0.46%)
Mar 14, 2013 31.30 31.41 31.16 31.41 3,384,373 +0.16(+0.51%)
Mar 13, 2013 31.16 31.29 31.09 31.25 2,064,102 +0.10(+0.32%)
Mar 12, 2013 31.22 31.30 31.02 31.15 3,041,008 -0.06(-0.19%)
Mar 11, 2013 31.21 31.34 31.14 31.21 3,296,007 -0.07(-0.23%)
Mar 08, 2013 31.35 31.35 31.05 31.28 3,491,027 +0.07(+0.21%)
Mar 07, 2013 31.38 31.54 31.22 31.22 2,567,014 -0.18(-0.57%)
Mar 06, 2013 31.41 31.49 31.24 31.39 3,015,035 +0.00(+0.00%)
Mar 05, 2013 31.31 31.53 31.25 31.39 4,260,358 +0.13(+0.42%)
Mar 04, 2013 30.71 31.30 30.66 31.26 5,833,181 +0.49(+1.61%)
Mar 01, 2013 30.71 30.82 30.54 30.77 4,525,218 -0.05(-0.17%)
Feb 28, 2013 30.83 30.98 30.75 30.82 3,729,323 +0.09(+0.28%)
Feb 27, 2013 30.54 30.77 30.41 30.73 3,340,179 +0.22(+0.71%)
Feb 26, 2013 30.39 30.58 30.14 30.52 6,020,645 +0.43(+1.42%)
Feb 25, 2013 30.46 30.61 30.09 30.09 4,686,115 -0.33(-1.08%)
Feb 22, 2013 30.01 30.42 29.97 30.42 3,296,921 +0.54(+1.81%)
Feb 21, 2013 29.92 30.01 29.79 29.88 3,766,848 -0.14(-0.46%)
Feb 20, 2013 30.06 30.23 29.97 30.02 5,039,988 +0.01(+0.02%)
Feb 19, 2013 29.77 30.09 29.73 30.01 5,159,805 +0.28(+0.95%)
Feb 15, 2013 29.54 29.77 29.48 29.73 6,657,584 +0.24(+0.80%)
Feb 14, 2013 29.48 29.52 29.25 29.49 5,564,513 -0.11(-0.36%)
Feb 13, 2013 29.56 29.67 29.48 29.59 2,010,776 +0.02(+0.07%)
Feb 12, 2013 29.46 29.60 29.38 29.57 2,573,530 +0.11(+0.38%)
Feb 11, 2013 29.36 29.47 29.30 29.46 2,083,427 +0.11(+0.36%)
Feb 08, 2013 29.34 29.40 29.15 29.36 3,511,217 +0.05(+0.16%)
Feb 07, 2013 29.48 29.55 29.21 29.31 3,042,598 -0.05(-0.18%)
Feb 06, 2013 29.21 29.38 29.13 29.36 4,787,380 +0.03(+0.11%)
Feb 04, 2013 29.44 29.52 29.30 29.33 5,486,854 -0.16(-0.53%)
Feb 01, 2013 29.64 29.64 29.47 29.49 3,646,369 -0.03(-0.11%)
Jan 31, 2013 29.38 29.55 29.36 29.52 3,723,355 +0.12(+0.40%)
Jan 30, 2013 29.33 29.50 29.27 29.40 4,631,672 +0.06(+0.20%)
Jan 29, 2013 29.02 29.41 28.99 29.34 13,702,120 +0.35(+1.19%)
Jan 28, 2013 29.01 29.02 28.78 29.00 11,340,978 +0.02(+0.07%)
Jan 25, 2013 28.86 28.99 28.76 28.98 10,655,749 +0.18(+0.61%)
Jan 24, 2013 28.83 28.93 28.71 28.80 3,489,177 +0.06(+0.20%)
Jan 23, 2013 28.62 28.82 28.41 28.74 5,416,752 +0.05(+0.18%)
Jan 22, 2013 28.27 28.69 28.22 28.69 3,521,423 +0.33(+1.17%)
Jan 18, 2013 28.18 28.36 28.04 28.36 3,599,788 +0.20(+0.72%)
Jan 17, 2013 28.03 28.29 27.99 28.16 2,918,596 +0.05(+0.19%)
Jan 16, 2013 28.13 28.21 28.07 28.11 2,403,502 -0.03(-0.09%)
Jan 15, 2013 28.10 28.17 28.01 28.13 3,356,112 -0.05(-0.18%)
Jan 14, 2013 28.18 28.28 28.12 28.18 3,140,502 +0.00(+0.00%)
Jan 11, 2013 28.25 28.41 28.06 28.18 4,371,763 -0.20(-0.71%)
Jan 10, 2013 28.19 28.39 28.11 28.39 3,177,309 +0.25(+0.90%)
Jan 09, 2013 28.09 28.21 27.98 28.13 3,167,742 +0.01(+0.02%)
Jan 08, 2013 28.20 28.29 28.10 28.13 3,862,910 -0.14(-0.51%)
Jan 07, 2013 28.31 28.37 28.14 28.27 3,622,994 -0.12(-0.41%)
Jan 04, 2013 28.44 28.50 28.34 28.39 4,110,507 -0.05(-0.16%)
Jan 03, 2013 28.45 28.59 28.37 28.43 3,613,410 -0.02(-0.07%)
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.