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 (%)
Sep 30, 2013 29.06 29.31 29.01 29.14 3,613,658 -0.06(-0.21%)
Sep 27, 2013 29.14 29.41 29.06 29.20 2,683,029 -0.13(-0.46%)
Sep 26, 2013 29.40 29.57 29.21 29.34 2,564,916 -0.10(-0.34%)
Sep 25, 2013 29.78 29.82 29.42 29.44 3,202,970 -0.28(-0.95%)
Sep 24, 2013 29.80 29.83 29.63 29.72 3,612,236 -0.08(-0.27%)
Sep 23, 2013 29.46 30.06 29.38 29.80 5,520,123 +0.40(+1.37%)
Sep 20, 2013 29.96 30.00 29.35 29.40 5,879,426 -0.63(-2.10%)
Sep 19, 2013 30.20 30.33 29.80 30.03 6,228,302 -0.09(-0.31%)
Sep 18, 2013 28.94 30.33 28.85 30.12 9,262,016 +1.08(+3.73%)
Sep 17, 2013 28.81 29.06 28.76 29.04 3,885,218 +0.26(+0.89%)
Sep 16, 2013 29.08 29.21 28.75 28.79 4,473,112 +0.13(+0.47%)
Sep 13, 2013 28.30 28.84 28.27 28.65 7,194,578 +0.47(+1.67%)
Sep 12, 2013 28.46 28.60 28.14 28.18 4,801,334 -0.20(-0.69%)
Sep 11, 2013 28.78 28.82 28.34 28.38 6,483,685 -0.46(-1.59%)
Sep 10, 2013 28.77 28.90 28.61 28.83 3,166,912 +0.15(+0.52%)
Sep 09, 2013 28.67 28.75 28.51 28.69 2,958,467 +0.07(+0.26%)
Sep 06, 2013 28.49 28.91 28.48 28.61 5,033,965 +0.28(+1.00%)
Sep 05, 2013 28.36 28.54 28.28 28.33 3,345,591 -0.05(-0.17%)
Sep 04, 2013 28.34 28.46 28.12 28.38 3,445,508 +0.03(+0.12%)
Sep 03, 2013 28.93 28.99 28.28 28.34 3,595,842 -0.43(-1.50%)
Aug 30, 2013 28.71 28.93 28.64 28.77 2,886,684 +0.07(+0.26%)
Aug 29, 2013 28.81 28.92 28.60 28.70 2,504,544 -0.22(-0.74%)
Aug 28, 2013 28.80 29.03 28.59 28.91 3,076,294 +0.16(+0.56%)
Aug 27, 2013 28.42 28.91 28.41 28.75 4,937,577 +0.08(+0.28%)
Aug 26, 2013 29.04 29.05 28.63 28.67 3,418,219 -0.34(-1.18%)
Aug 23, 2013 28.78 29.15 28.71 29.01 6,432,397 +0.32(+1.10%)
Aug 22, 2013 28.50 28.75 28.45 28.70 4,544,846 +0.22(+0.76%)
Aug 21, 2013 28.75 28.79 28.42 28.48 5,171,452 -0.30(-1.05%)
Aug 20, 2013 28.68 29.21 28.67 28.79 7,162,096 +0.09(+0.33%)
Aug 19, 2013 29.06 29.22 28.67 28.69 3,902,729 -0.42(-1.45%)
Aug 16, 2013 29.33 29.37 28.87 29.12 4,474,549 -0.32(-1.07%)
Aug 15, 2013 29.68 29.78 29.38 29.43 3,553,021 -0.40(-1.33%)
Aug 14, 2013 29.71 29.84 29.46 29.83 4,152,340 +0.04(+0.14%)
Aug 13, 2013 30.06 30.08 29.75 29.79 3,201,920 -0.26(-0.85%)
Aug 12, 2013 30.16 30.18 29.89 30.04 3,998,993 -0.21(-0.69%)
Aug 09, 2013 30.55 30.68 30.23 30.25 3,802,308 -0.35(-1.14%)
Aug 08, 2013 30.60 30.69 30.43 30.60 3,145,244 +0.03(+0.11%)
Aug 07, 2013 30.37 30.69 30.33 30.57 4,652,175 +0.11(+0.37%)
Aug 06, 2013 30.85 30.85 30.36 30.45 5,065,702 -0.40(-1.29%)
Aug 05, 2013 30.93 30.94 30.74 30.85 2,441,210 -0.13(-0.41%)
Aug 02, 2013 30.89 30.99 30.77 30.98 2,840,732 +0.02(+0.06%)
Aug 01, 2013 30.91 31.03 30.55 30.96 4,486,029 +0.13(+0.43%)
Jul 31, 2013 30.96 31.03 30.59 30.83 4,857,329 -0.13(-0.43%)
Jul 30, 2013 31.18 31.35 30.95 30.96 3,560,547 -0.10(-0.32%)
Jul 29, 2013 30.71 31.27 30.71 31.06 15,856,617 +0.15(+0.50%)
Jul 26, 2013 30.42 30.91 30.31 30.91 17,039,542 +0.44(+1.44%)
Jul 25, 2013 30.65 30.89 30.43 30.47 19,463,240 -0.38(-1.23%)
Jul 24, 2013 31.27 31.33 30.72 30.85 3,763,403 -0.48(-1.53%)
Jul 23, 2013 31.33 31.52 31.26 31.32 2,562,240 +0.01(+0.02%)
Jul 22, 2013 31.36 31.44 31.29 31.32 2,008,892 -0.03(-0.11%)
Jul 19, 2013 31.41 31.54 31.30 31.35 4,054,701 -0.05(-0.17%)
Jul 18, 2013 31.36 31.55 31.29 31.40 3,694,511 +0.11(+0.34%)
Jul 17, 2013 31.63 31.65 31.11 31.30 2,748,179 -0.11(-0.36%)
Jul 16, 2013 31.64 31.64 31.20 31.41 3,965,808 -0.18(-0.57%)
Jul 15, 2013 30.89 31.64 30.84 31.59 4,657,159 +0.63(+2.04%)
Jul 12, 2013 30.77 31.01 30.57 30.96 4,797,045 +0.21(+0.67%)
Jul 11, 2013 30.47 30.79 30.32 30.75 5,799,722 +0.55(+1.81%)
Jul 10, 2013 29.67 30.25 29.61 30.21 5,200,918 +0.57(+1.91%)
Jul 09, 2013 29.76 29.77 29.60 29.64 6,245,294 +0.00(+0.00%)
Jul 08, 2013 29.46 29.88 29.38 29.64 6,177,689 +0.19(+0.66%)
Jul 05, 2013 29.61 29.67 29.10 29.45 2,816,109 -0.12(-0.40%)
Jul 03, 2013 29.46 29.68 29.38 29.57 1,725,641 -0.01(-0.04%)
Jul 02, 2013 29.50 29.78 29.44 29.58 7,240,600 +0.01(+0.02%)
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.