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, 2016 48.58 48.62 48.22 48.59 4,203,262 +0.19(+0.39%)
Aug 30, 2016 49.08 49.29 48.36 48.41 4,378,439 -0.65(-1.32%)
Aug 29, 2016 48.82 49.20 48.78 49.05 3,015,301 +0.37(+0.76%)
Aug 26, 2016 49.99 50.36 48.64 48.68 4,404,360 -1.26(-2.53%)
Aug 25, 2016 49.98 50.15 49.84 49.95 2,118,304 +0.02(+0.05%)
Aug 24, 2016 49.76 50.02 49.49 49.93 2,104,889 +0.05(+0.09%)
Aug 23, 2016 50.15 50.42 49.88 49.88 2,469,467 -0.18(-0.36%)
Aug 22, 2016 50.09 50.35 49.91 50.06 2,119,520 +0.11(+0.23%)
Aug 19, 2016 50.51 50.69 49.78 49.95 2,732,956 -0.78(-1.53%)
Aug 18, 2016 49.95 50.74 49.87 50.72 4,603,141 +0.68(+1.35%)
Aug 17, 2016 49.48 50.14 48.98 50.05 4,438,099 +0.62(+1.25%)
Aug 16, 2016 49.94 50.00 49.43 49.43 3,163,651 -0.63(-1.26%)
Aug 15, 2016 50.90 51.02 50.04 50.06 2,582,888 -0.78(-1.52%)
Aug 12, 2016 51.13 51.31 50.81 50.84 1,824,727 -0.13(-0.25%)
Aug 11, 2016 50.87 50.97 50.58 50.96 2,834,980 +0.12(+0.24%)
Aug 10, 2016 50.78 50.99 50.59 50.84 1,712,890 +0.13(+0.25%)
Aug 09, 2016 50.57 50.87 50.41 50.72 2,321,574 +0.18(+0.36%)
Aug 08, 2016 50.75 51.06 50.43 50.54 2,493,377 -0.11(-0.21%)
Aug 05, 2016 51.11 51.17 50.48 50.64 5,057,548 -0.59(-1.15%)
Aug 04, 2016 51.18 51.53 51.04 51.23 2,408,443 +0.14(+0.28%)
Aug 03, 2016 51.38 51.52 50.84 51.09 2,625,278 -0.42(-0.81%)
Aug 02, 2016 51.46 51.69 51.19 51.51 2,537,917 -0.22(-0.43%)
Aug 01, 2016 51.40 51.86 51.40 51.73 2,236,872 +0.01(+0.01%)
Jul 29, 2016 51.38 51.92 51.37 51.72 3,336,360 +0.28(+0.55%)
Jul 28, 2016 51.48 51.66 51.19 51.44 3,537,641 +0.04(+0.09%)
Jul 27, 2016 51.90 51.97 50.94 51.40 4,274,730 -0.66(-1.26%)
Jul 26, 2016 52.42 52.45 51.75 52.05 3,182,250 -0.02(-0.04%)
Jul 25, 2016 52.31 52.37 51.84 52.07 2,634,846 -0.22(-0.41%)
Jul 22, 2016 51.85 52.43 51.62 52.29 3,286,367 +0.47(+0.91%)
Jul 21, 2016 51.63 51.84 51.28 51.82 4,285,122 +0.06(+0.12%)
Jul 20, 2016 52.10 52.15 51.66 51.76 1,954,088 -0.31(-0.60%)
Jul 19, 2016 52.25 52.32 51.74 52.07 2,440,596 -0.13(-0.26%)
Jul 18, 2016 52.04 52.33 52.01 52.21 2,118,790 +0.23(+0.45%)
Jul 15, 2016 51.83 52.05 51.63 51.98 3,033,771 +0.19(+0.37%)
Jul 14, 2016 51.84 52.17 51.61 51.78 3,312,904 -0.47(-0.90%)
Jul 13, 2016 52.19 52.35 51.97 52.25 2,689,196 +0.32(+0.62%)
Jul 12, 2016 52.43 52.56 51.88 51.93 3,840,061 -0.84(-1.58%)
Jul 11, 2016 52.57 52.81 52.01 52.77 2,766,893 -0.01(-0.01%)
Jul 08, 2016 52.26 52.85 52.45 52.78 3,604,826 +0.32(+0.61%)
Jul 07, 2016 52.96 52.98 52.34 52.45 4,005,792 -0.74(-1.39%)
Jul 06, 2016 52.85 53.23 52.57 53.19 4,006,461 +0.34(+0.65%)
Jul 05, 2016 52.46 52.93 52.36 52.85 2,592,788 +0.50(+0.96%)
Jul 01, 2016 52.59 52.35 52.35 52.35 2,831,839 +0.04(+0.07%)
Jun 30, 2016 51.37 52.32 51.19 52.31 3,829,717 +1.02(+1.99%)
Jun 29, 2016 51.42 51.56 51.01 51.29 3,379,561 +0.06(+0.12%)
Jun 28, 2016 50.95 51.24 50.38 51.23 3,207,975 +0.22(+0.42%)
Jun 27, 2016 50.13 51.14 50.04 51.01 4,698,371 +0.81(+1.62%)
Jun 24, 2016 49.20 50.71 49.14 50.20 5,405,622 +0.50(+1.01%)
Jun 23, 2016 49.72 49.73 49.33 49.70 2,453,152 +0.07(+0.14%)
Jun 22, 2016 49.93 49.98 49.57 49.63 1,953,822 -0.20(-0.40%)
Jun 21, 2016 49.95 50.12 49.56 49.84 1,853,863 -0.01(-0.03%)
Jun 20, 2016 50.09 50.22 49.51 49.85 2,728,858 -0.31(-0.62%)
Jun 17, 2016 50.03 50.22 49.61 50.16 3,511,340 +0.25(+0.49%)
Jun 16, 2016 49.54 50.04 49.45 49.92 2,971,138 +0.48(+0.97%)
Jun 15, 2016 49.94 50.01 49.22 49.44 2,855,418 -0.44(-0.88%)
Jun 14, 2016 49.67 49.88 49.33 49.88 2,800,729 +0.21(+0.42%)
Jun 13, 2016 49.95 50.16 49.62 49.67 3,754,643 -0.22(-0.45%)
Jun 10, 2016 49.92 50.26 49.67 49.89 2,369,814 -0.08(-0.16%)
Jun 09, 2016 49.42 50.01 49.34 49.98 2,415,807 +0.57(+1.15%)
Jun 08, 2016 49.07 49.41 49.02 49.41 2,084,366 +0.27(+0.55%)
Jun 07, 2016 49.22 49.42 49.01 49.14 2,923,646 +0.10(+0.21%)
Jun 06, 2016 49.21 49.31 48.85 49.04 2,626,712 -0.08(-0.17%)
Jun 03, 2016 48.66 49.42 48.66 49.12 3,091,618 +0.84(+1.75%)
Jun 02, 2016 48.28 48.39 47.80 48.28 2,611,182 -0.16(-0.32%)
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.