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 (%)
Aug 31, 2012 27.76 27.77 27.59 27.72 4,174,116 +0.12(+0.44%)
Aug 30, 2012 27.63 27.65 27.52 27.59 2,626,056 -0.12(-0.42%)
Aug 29, 2012 27.67 27.78 27.52 27.71 3,141,058 +0.11(+0.40%)
Aug 27, 2012 27.58 27.68 27.44 27.60 3,523,108 +0.01(+0.02%)
Aug 24, 2012 27.40 27.62 27.33 27.59 3,274,313 +0.13(+0.47%)
Aug 23, 2012 27.49 27.52 27.35 27.47 4,201,659 -0.01(-0.02%)
Aug 22, 2012 27.53 27.65 27.43 27.47 2,401,962 -0.03(-0.09%)
Aug 21, 2012 27.79 27.84 27.50 27.50 3,428,728 -0.30(-1.07%)
Aug 20, 2012 27.72 27.84 27.52 27.79 3,081,069 +0.03(+0.09%)
Aug 17, 2012 27.90 27.99 27.67 27.77 3,229,719 -0.12(-0.42%)
Aug 16, 2012 27.86 28.05 27.80 27.88 4,092,630 +0.06(+0.21%)
Aug 15, 2012 27.93 27.96 27.79 27.83 3,578,537 -0.14(-0.48%)
Aug 14, 2012 28.04 28.08 27.80 27.96 6,579,778 -0.06(-0.21%)
Aug 13, 2012 27.99 28.08 27.92 28.02 4,751,195 -0.06(-0.21%)
Aug 10, 2012 27.92 28.10 27.74 28.08 6,988,428 +0.12(+0.41%)
Aug 09, 2012 27.47 28.34 27.47 27.96 10,394,791 +0.66(+2.41%)
Aug 08, 2012 27.00 27.37 26.78 27.30 7,760,337 +0.46(+1.73%)
Aug 07, 2012 27.11 27.14 26.83 26.84 8,578,432 -0.18(-0.68%)
Aug 06, 2012 27.07 27.20 26.99 27.03 2,752,786 +0.03(+0.12%)
Aug 03, 2012 26.89 27.04 26.79 26.99 3,298,521 +0.33(+1.24%)
Aug 02, 2012 26.81 26.81 26.47 26.66 4,925,465 -0.23(-0.85%)
Aug 01, 2012 27.02 27.47 26.86 26.89 4,603,175 -0.04(-0.14%)
Jul 31, 2012 27.19 27.23 26.92 26.93 4,940,416 -0.21(-0.78%)
Jul 30, 2012 26.98 27.22 26.90 27.14 2,885,409 +0.10(+0.35%)
Jul 27, 2012 26.90 27.10 26.79 27.04 4,374,379 +0.30(+1.12%)
Jul 26, 2012 26.52 26.81 26.46 26.74 3,938,040 +0.47(+1.77%)
Jul 25, 2012 26.46 26.61 26.27 26.28 4,097,525 -0.14(-0.53%)
Jul 24, 2012 26.60 26.71 26.28 26.42 4,308,589 -0.16(-0.60%)
Jul 23, 2012 26.66 26.81 26.50 26.58 3,602,197 -0.15(-0.57%)
Jul 20, 2012 26.68 26.92 26.56 26.73 5,212,653 -0.04(-0.17%)
Jul 19, 2012 26.69 26.78 26.53 26.78 4,561,622 +0.06(+0.21%)
Jul 18, 2012 26.71 26.75 26.55 26.72 3,811,380 +0.00(+0.00%)
Jul 17, 2012 26.71 26.77 26.42 26.72 3,999,136 +0.03(+0.12%)
Jul 16, 2012 26.49 26.69 26.49 26.69 4,114,054 +0.11(+0.41%)
Jul 13, 2012 26.42 26.59 26.36 26.58 3,600,514 +0.22(+0.85%)
Jul 12, 2012 26.13 26.43 26.10 26.36 4,667,636 +0.15(+0.56%)
Jul 11, 2012 26.20 26.25 26.06 26.21 4,354,812 +0.05(+0.19%)
Jul 10, 2012 26.14 26.29 26.11 26.16 5,091,444 +0.10(+0.37%)
Jul 09, 2012 26.07 26.17 25.92 26.06 3,672,011 -0.05(-0.20%)
Jul 06, 2012 26.01 26.17 25.88 26.11 4,166,994 -0.05(-0.19%)
Jul 05, 2012 26.13 26.27 26.00 26.16 6,173,716 +0.02(+0.07%)
Jul 03, 2012 26.05 26.24 25.94 26.15 6,227,856 +0.38(+1.46%)
Jul 02, 2012 25.45 25.77 25.26 25.77 7,861,957 +0.33(+1.30%)
Jun 29, 2012 25.66 25.66 25.32 25.44 5,537,013 -0.02(-0.08%)
Jun 28, 2012 25.18 25.46 25.18 25.46 2,908,628 +0.13(+0.50%)
Jun 27, 2012 25.23 25.41 25.16 25.33 2,781,159 +0.22(+0.86%)
Jun 26, 2012 25.02 25.24 25.00 25.11 2,897,940 +0.14(+0.56%)
Jun 25, 2012 24.88 25.02 24.87 24.97 3,394,902 -0.05(-0.20%)
Jun 22, 2012 25.03 25.11 24.98 25.02 3,380,575 +0.10(+0.38%)
Jun 21, 2012 25.30 25.43 24.92 24.93 4,650,427 -0.34(-1.36%)
Jun 20, 2012 25.49 25.53 25.20 25.27 4,125,486 -0.24(-0.95%)
Jun 19, 2012 25.62 25.80 25.46 25.51 5,267,974 -0.03(-0.12%)
Jun 18, 2012 25.46 25.60 25.43 25.55 3,854,642 +0.08(+0.33%)
Jun 15, 2012 25.48 25.60 25.35 25.46 6,738,029 +0.06(+0.25%)
Jun 14, 2012 25.34 25.46 25.23 25.40 4,932,312 +0.08(+0.33%)
Jun 13, 2012 25.21 25.41 25.12 25.32 3,333,592 -0.01(-0.05%)
Jun 12, 2012 25.23 25.34 25.11 25.33 3,158,867 +0.10(+0.40%)
Jun 11, 2012 25.43 25.50 25.21 25.23 4,064,198 -0.10(-0.38%)
Jun 08, 2012 25.23 25.34 25.10 25.32 3,266,900 +0.15(+0.61%)
Jun 07, 2012 25.24 25.27 25.13 25.17 4,329,405 +0.00(+0.00%)
Jun 06, 2012 24.96 25.18 24.81 25.17 12,984,669 +0.36(+1.44%)
Jun 05, 2012 24.45 24.91 24.40 24.81 6,220,160 +0.32(+1.30%)
Jun 04, 2012 24.48 24.53 24.40 24.49 3,825,274 +0.02(+0.08%)
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.