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 (%)
May 24, 2011 23.47 23.64 23.36 23.59 9,428,408 +0.28(+1.20%)
May 23, 2011 23.25 23.48 23.13 23.31 6,495,690 -0.10(-0.42%)
May 20, 2011 23.35 23.51 23.20 23.41 5,930,477 +0.04(+0.18%)
May 19, 2011 23.58 23.64 23.27 23.36 6,014,156 -0.16(-0.67%)
May 18, 2011 23.57 23.58 23.21 23.52 6,152,406 -0.07(-0.28%)
May 17, 2011 23.13 23.67 23.11 23.59 12,557,652 +0.69(+3.00%)
May 16, 2011 22.82 23.11 22.81 22.90 7,052,596 +0.09(+0.37%)
May 13, 2011 22.83 22.89 22.69 22.82 5,693,065 -0.03(-0.13%)
May 12, 2011 22.34 22.90 22.31 22.85 12,730,902 +0.47(+2.09%)
May 11, 2011 22.34 22.46 22.27 22.38 4,431,274 +0.01(+0.03%)
May 10, 2011 22.25 22.49 22.21 22.37 7,080,443 +0.22(+1.01%)
May 09, 2011 22.12 22.19 21.96 22.15 4,136,289 +0.09(+0.41%)
May 06, 2011 22.12 22.26 21.90 22.06 6,607,376 +0.08(+0.36%)
May 05, 2011 21.96 22.16 21.91 21.98 6,276,018 +0.01(+0.05%)
May 04, 2011 22.16 22.29 21.79 21.97 13,982,989 -0.19(-0.84%)
May 03, 2011 21.91 22.29 21.88 22.15 6,173,456 +0.25(+1.12%)
May 02, 2011 21.91 21.92 21.89 21.91 7,021,501 +0.04(+0.16%)
Apr 29, 2011 21.81 21.92 21.72 21.87 3,681,487 +0.06(+0.28%)
Apr 28, 2011 21.73 21.82 21.65 21.81 6,432,082 +0.09(+0.41%)
Apr 27, 2011 21.57 21.78 21.54 21.72 6,249,750 +0.21(+0.98%)
Apr 26, 2011 21.48 21.55 21.36 21.51 4,191,926 +0.17(+0.81%)
Apr 25, 2011 21.34 21.37 21.15 21.34 2,826,431 +0.06(+0.28%)
Apr 21, 2011 21.32 21.35 21.18 21.28 3,657,598 -0.02(-0.11%)
Apr 20, 2011 21.28 21.35 21.14 21.30 5,600,046 +0.24(+1.14%)
Apr 19, 2011 21.17 21.22 20.90 21.06 4,980,927 -0.11(-0.51%)
Apr 18, 2011 21.10 21.25 20.96 21.17 4,819,150 -0.09(-0.42%)
Apr 15, 2011 21.12 21.33 21.06 21.26 6,578,402 +0.17(+0.82%)
Apr 14, 2011 20.94 21.11 20.83 21.09 4,020,260 +0.15(+0.72%)
Apr 13, 2011 20.88 21.05 20.82 20.94 6,601,221 +0.20(+0.95%)
Apr 12, 2011 20.83 20.95 20.61 20.74 7,777,252 -0.11(-0.55%)
Apr 11, 2011 21.13 21.20 20.80 20.85 6,831,818 -0.32(-1.50%)
Apr 08, 2011 21.37 21.37 21.07 21.17 3,824,465 -0.10(-0.45%)
Apr 07, 2011 21.28 21.30 21.18 21.27 2,940,598 -0.06(-0.28%)
Apr 06, 2011 21.22 21.36 21.19 21.33 4,178,963 +0.16(+0.76%)
Apr 05, 2011 21.18 21.28 21.15 21.16 2,607,350 -0.09(-0.42%)
Apr 04, 2011 21.34 21.34 21.12 21.25 3,751,161 -0.04(-0.20%)
Apr 01, 2011 21.12 21.34 21.12 21.30 3,984,564 +0.23(+1.08%)
Mar 31, 2011 21.24 21.31 21.04 21.07 5,784,541 -0.22(-1.01%)
Mar 30, 2011 21.28 21.28 21.28 21.28 4,959,027 +0.24(+1.14%)
Mar 29, 2011 20.87 21.12 20.75 21.04 6,064,640 +0.25(+1.18%)
Mar 28, 2011 20.83 20.94 20.80 20.80 4,456,892 -0.01(-0.06%)
Mar 25, 2011 20.94 20.96 20.77 20.81 3,390,834 -0.06(-0.29%)
Mar 24, 2011 20.79 20.94 20.72 20.87 5,416,797 +0.19(+0.90%)
Mar 23, 2011 20.41 20.77 20.41 20.68 8,281,938 +0.20(+1.00%)
Mar 22, 2011 20.47 20.60 20.39 20.48 9,613,053 +0.06(+0.29%)
Mar 21, 2011 20.37 20.45 20.37 20.42 9,077,032 +0.15(+0.74%)
Mar 18, 2011 20.31 20.38 20.16 20.27 12,708,598 +0.13(+0.62%)
Mar 17, 2011 20.74 20.76 20.07 20.15 16,787,036 -0.38(-1.87%)
Mar 16, 2011 20.89 20.92 20.47 20.53 10,110,780 -0.41(-1.95%)
Mar 15, 2011 20.97 21.06 20.91 20.94 5,888,088 -0.25(-1.19%)
Mar 14, 2011 21.36 21.37 21.06 21.19 10,154,918 -0.28(-1.31%)
Mar 11, 2011 21.50 21.55 21.38 21.47 4,229,373 +0.04(+0.17%)
Mar 10, 2011 21.70 21.70 21.41 21.43 4,490,932 -0.33(-1.52%)
Mar 09, 2011 21.58 21.81 21.38 21.76 5,462,037 +0.19(+0.89%)
Mar 08, 2011 21.42 21.61 21.35 21.57 3,540,650 +0.22(+1.04%)
Mar 07, 2011 21.27 21.46 21.24 21.35 4,155,205 +0.17(+0.79%)
Mar 04, 2011 21.49 21.54 21.09 21.18 5,390,472 -0.38(-1.75%)
Mar 03, 2011 21.42 21.57 21.42 21.56 2,867,731 +0.22(+1.04%)
Mar 02, 2011 21.19 21.39 21.15 21.34 3,875,358 +0.17(+0.82%)
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.