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, 2017 57.61 57.67 57.41 57.42 3,574,247 -0.09(-0.16%)
Aug 30, 2017 57.68 57.73 57.48 57.51 1,739,836 -0.15(-0.26%)
Aug 29, 2017 57.83 57.94 57.57 57.66 2,242,615 -0.12(-0.22%)
Aug 28, 2017 57.51 57.80 57.39 57.79 2,267,257 +0.41(+0.72%)
Aug 25, 2017 57.48 57.53 57.25 57.37 2,651,476 +0.14(+0.25%)
Aug 24, 2017 57.15 57.44 57.00 57.23 2,722,326 +0.06(+0.11%)
Aug 23, 2017 56.74 57.24 56.73 57.17 3,051,720 +0.39(+0.69%)
Aug 22, 2017 56.65 56.83 56.48 56.78 2,512,058 +0.11(+0.19%)
Aug 21, 2017 56.33 56.76 56.25 56.67 2,318,945 +0.40(+0.71%)
Aug 18, 2017 56.10 56.64 55.92 56.27 3,681,902 +0.12(+0.22%)
Aug 17, 2017 56.14 56.35 55.98 56.15 4,255,220 -0.02(-0.03%)
Aug 16, 2017 55.78 56.18 55.67 56.17 2,170,080 +0.39(+0.70%)
Aug 15, 2017 55.19 55.79 55.14 55.78 1,653,249 +0.37(+0.66%)
Aug 14, 2017 55.05 55.49 54.95 55.41 2,391,691 +0.38(+0.69%)
Aug 11, 2017 55.64 55.64 54.88 55.03 2,574,324 -0.62(-1.12%)
Aug 10, 2017 55.25 55.69 55.02 55.65 2,633,100 +0.31(+0.56%)
Aug 09, 2017 55.85 55.85 55.26 55.34 3,195,674 -0.30(-0.55%)
Aug 08, 2017 55.21 55.67 55.03 55.64 3,074,972 +0.43(+0.78%)
Aug 07, 2017 54.82 55.21 54.63 55.21 2,594,996 +0.39(+0.72%)
Aug 04, 2017 54.90 54.95 54.39 54.82 2,430,123 -0.25(-0.45%)
Aug 03, 2017 54.72 55.07 54.61 55.07 2,320,309 +0.21(+0.38%)
Aug 02, 2017 54.43 54.93 54.20 54.86 1,816,734 +0.24(+0.44%)
Aug 01, 2017 54.60 54.78 54.43 54.62 2,106,226 +0.06(+0.11%)
Jul 31, 2017 54.49 54.68 54.16 54.56 2,939,738 +0.09(+0.16%)
Jul 28, 2017 54.62 54.77 54.16 54.47 3,324,141 -0.19(-0.34%)
Jul 27, 2017 53.65 54.76 53.64 54.66 5,434,723 +0.94(+1.76%)
Jul 26, 2017 53.13 53.76 53.05 53.71 2,537,994 +0.47(+0.89%)
Jul 25, 2017 53.54 53.61 53.14 53.24 2,087,015 -0.27(-0.51%)
Jul 24, 2017 54.14 54.14 53.29 53.51 5,339,341 -0.61(-1.13%)
Jul 21, 2017 53.16 54.13 53.12 54.12 3,778,439 +0.99(+1.86%)
Jul 20, 2017 53.19 53.24 52.91 53.13 4,875,831 +0.04(+0.07%)
Jul 19, 2017 52.94 53.19 52.92 53.09 3,854,679 +0.22(+0.42%)
Jul 18, 2017 53.08 53.23 52.86 52.87 3,518,658 -0.15(-0.28%)
Jul 17, 2017 52.78 53.11 52.69 53.02 3,730,332 +0.29(+0.56%)
Jul 14, 2017 53.16 53.28 52.68 52.72 6,336,123 -0.09(-0.16%)
Jul 13, 2017 53.29 53.44 52.81 52.81 4,511,343 -0.55(-1.03%)
Jul 12, 2017 53.67 53.78 53.34 53.36 2,958,093 +0.12(+0.22%)
Jul 11, 2017 53.37 53.40 53.11 53.24 2,345,298 -0.04(-0.07%)
Jul 10, 2017 53.67 53.73 53.28 53.28 2,026,942 -0.20(-0.38%)
Jul 07, 2017 53.37 53.68 53.23 53.48 2,259,411 +0.10(+0.19%)
Jul 06, 2017 53.13 53.48 52.96 53.38 2,777,078 +0.15(+0.29%)
Jul 05, 2017 53.40 53.44 53.07 53.23 3,537,152 -0.14(-0.26%)
Jul 03, 2017 53.90 53.90 53.31 53.37 2,058,338 -0.36(-0.68%)
Jun 30, 2017 53.96 54.22 53.73 53.73 2,754,244 -0.10(-0.19%)
Jun 29, 2017 54.00 54.00 53.51 53.83 4,023,848 -0.43(-0.78%)
Jun 28, 2017 54.84 54.97 54.23 54.26 3,302,110 -0.44(-0.81%)
Jun 27, 2017 55.30 55.38 54.63 54.70 3,883,729 -0.89(-1.60%)
Jun 26, 2017 55.14 55.84 55.06 55.59 2,619,638 +0.25(+0.45%)
Jun 23, 2017 55.49 55.76 55.24 55.34 3,144,203 -0.19(-0.33%)
Jun 22, 2017 55.84 56.03 55.50 55.52 2,808,515 -0.47(-0.84%)
Jun 21, 2017 56.15 56.44 55.84 56.00 7,932,283 -0.12(-0.22%)
Jun 20, 2017 55.76 56.13 55.70 56.12 3,215,074 +0.39(+0.69%)
Jun 19, 2017 56.01 56.05 55.48 55.73 2,684,638 -0.28(-0.50%)
Jun 16, 2017 55.93 56.14 55.66 56.01 4,300,912 +0.22(+0.39%)
Jun 15, 2017 55.63 55.81 55.31 55.79 2,988,727 +0.14(+0.25%)
Jun 14, 2017 55.86 56.00 55.45 55.65 2,317,254 +0.24(+0.43%)
Jun 13, 2017 55.17 55.44 54.95 55.42 2,327,803 +0.19(+0.34%)
Jun 12, 2017 55.58 55.86 54.92 55.23 4,097,876 -0.35(-0.63%)
Jun 09, 2017 55.46 55.72 55.20 55.58 2,937,208 -0.07(-0.13%)
Jun 08, 2017 56.19 55.31 55.65 3,464,976 -0.52(-0.92%)
Jun 07, 2017 55.89 56.23 55.74 56.17 3,316,871 +0.38(+0.68%)
Jun 06, 2017 56.17 56.20 55.73 55.79 3,214,229 -0.21(-0.37%)
Jun 05, 2017 56.18 56.22 55.93 56.00 3,521,038 -0.21(-0.37%)
Jun 02, 2017 56.08 56.24 55.90 56.20 3,340,632 +0.36(+0.64%)
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.