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 30, 2019 76.03 76.45 75.46 76.16 3,093,425 +0.36(+0.47%)
Aug 29, 2019 75.25 75.82 74.91 75.80 2,222,483 +0.91(+1.22%)
Aug 28, 2019 75.98 75.98 74.79 74.89 5,416,200 -0.87(-1.15%)
Aug 27, 2019 76.16 76.37 75.71 75.76 1,602,642 -0.13(-0.18%)
Aug 26, 2019 74.95 75.91 74.79 75.89 1,945,535 +1.04(+1.40%)
Aug 23, 2019 76.21 76.39 74.40 74.85 2,696,664 -1.16(-1.53%)
Aug 22, 2019 76.27 76.42 75.71 76.01 1,945,750 -0.32(-0.42%)
Aug 21, 2019 75.62 76.33 75.54 76.32 1,594,312 +0.48(+0.64%)
Aug 20, 2019 76.03 76.07 75.26 75.84 1,735,980 +0.18(+0.24%)
Aug 19, 2019 75.41 76.22 75.20 75.66 2,075,526 +0.27(+0.35%)
Aug 16, 2019 75.59 75.86 75.21 75.39 2,550,526 -0.11(-0.14%)
Aug 15, 2019 73.84 75.71 73.69 75.50 3,440,010 +1.57(+2.12%)
Aug 14, 2019 75.26 75.67 73.60 73.93 5,472,400 -1.48(-1.96%)
Aug 13, 2019 75.51 75.76 74.72 75.41 2,211,897 -0.15(-0.20%)
Aug 12, 2019 75.30 75.75 75.07 75.56 1,502,982 +0.38(+0.51%)
Aug 09, 2019 75.00 75.52 74.81 75.17 1,911,877 +0.38(+0.51%)
Aug 08, 2019 74.21 75.02 73.61 74.79 3,698,138 +0.37(+0.49%)
Aug 07, 2019 74.13 74.90 73.04 74.42 2,345,846 +0.50(+0.67%)
Aug 06, 2019 72.98 74.23 72.35 73.92 3,286,776 +0.93(+1.27%)
Aug 05, 2019 73.76 74.20 72.46 72.99 3,550,315 -0.56(-0.77%)
Aug 02, 2019 74.10 74.44 73.47 73.56 2,392,811 -0.09(-0.12%)
Aug 01, 2019 72.69 74.09 72.18 73.65 4,140,034 +0.83(+1.14%)
Jul 31, 2019 73.47 73.95 72.51 72.82 3,548,499 -0.75(-1.03%)
Jul 30, 2019 74.32 74.54 73.20 73.57 2,039,217 -0.85(-1.14%)
Jul 29, 2019 74.04 74.49 73.67 74.42 2,093,762 +0.66(+0.89%)
Jul 26, 2019 73.59 74.19 73.51 73.76 2,624,579 -0.11(-0.15%)
Jul 25, 2019 74.04 74.53 73.37 73.87 2,716,116 -0.44(-0.59%)
Jul 24, 2019 74.51 74.52 73.50 74.31 2,421,819 +0.08(+0.11%)
Jul 23, 2019 74.68 74.80 73.90 74.23 2,088,968 -0.51(-0.68%)
Jul 22, 2019 75.03 75.11 74.13 74.73 1,677,073 -0.13(-0.18%)
Jul 19, 2019 75.95 76.14 74.83 74.87 2,042,143 -1.23(-1.61%)
Jul 18, 2019 75.38 76.14 74.86 76.09 1,613,860 +0.61(+0.81%)
Jul 17, 2019 75.29 76.14 75.13 75.48 2,157,029 +0.42(+0.56%)
Jul 16, 2019 75.27 75.61 74.60 75.06 1,884,973 -0.56(-0.75%)
Jul 15, 2019 75.17 75.75 74.75 75.62 2,293,458 +0.78(+1.04%)
Jul 12, 2019 75.38 75.58 74.47 74.84 1,649,753 -0.56(-0.75%)
Jul 11, 2019 75.07 75.81 74.79 75.41 2,187,095 +0.10(+0.13%)
Jul 10, 2019 75.07 75.75 74.82 75.31 1,618,293 +0.37(+0.50%)
Jul 09, 2019 74.58 75.02 74.38 74.93 1,848,455 +0.36(+0.48%)
Jul 08, 2019 74.71 74.87 74.24 74.58 1,487,392 +0.07(+0.10%)
Jul 05, 2019 74.27 74.72 73.29 74.50 2,120,525 -0.25(-0.33%)
Jul 03, 2019 74.35 75.21 74.29 74.75 2,222,783 +0.79(+1.07%)
Jul 02, 2019 73.26 74.33 73.20 73.96 2,512,124 +0.88(+1.20%)
Jul 01, 2019 72.97 73.17 72.21 73.08 2,485,096 +0.10(+0.14%)
Jun 28, 2019 72.77 73.75 72.74 72.98 4,601,124 +0.09(+0.13%)
Jun 27, 2019 73.40 73.69 72.68 72.89 3,745,155 -0.50(-0.68%)
Jun 26, 2019 74.69 74.89 73.31 73.39 3,491,178 -1.55(-2.07%)
Jun 25, 2019 75.42 75.62 74.73 74.94 2,949,863 -0.44(-0.58%)
Jun 24, 2019 75.93 76.29 75.25 75.38 3,267,460 -0.54(-0.71%)
Jun 21, 2019 75.67 76.01 74.87 75.92 4,685,655 +0.56(+0.75%)
Jun 20, 2019 75.68 76.04 74.85 75.36 2,661,126 +0.01(+0.01%)
Jun 19, 2019 74.24 75.62 74.24 75.35 2,886,818 +0.90(+1.20%)
Jun 18, 2019 75.19 75.29 73.95 74.45 2,689,218 -0.25(-0.33%)
Jun 17, 2019 75.22 75.41 74.14 74.70 2,212,963 -0.41(-0.55%)
Jun 14, 2019 74.49 75.36 74.36 75.12 2,151,033 +0.82(+1.11%)
Jun 13, 2019 74.25 74.52 73.73 74.29 2,164,338 +0.17(+0.22%)
Jun 12, 2019 73.71 74.42 73.69 74.13 2,304,249 +0.89(+1.21%)
Jun 11, 2019 73.78 73.89 72.88 73.24 2,397,791 -0.58(-0.79%)
Jun 10, 2019 74.05 74.07 73.49 73.82 2,359,485 -0.43(-0.58%)
Jun 07, 2019 75.08 75.52 74.23 74.25 2,743,237 -0.38(-0.51%)
Jun 06, 2019 74.22 74.84 74.05 74.63 2,097,729 +0.52(+0.70%)
Jun 05, 2019 72.49 74.46 72.34 74.11 2,599,286 +1.92(+2.67%)
Jun 04, 2019 72.26 72.36 70.70 72.19 2,296,741 -0.27(-0.37%)
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.