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 (%)
Jun 28, 2013 29.62 29.96 29.49 29.78 4,939,372 +0.20(+0.67%)
Jun 27, 2013 29.74 30.09 29.52 29.58 4,233,799 -0.08(-0.27%)
Jun 26, 2013 29.39 29.74 29.37 29.66 4,112,715 +0.46(+1.57%)
Jun 25, 2013 29.15 29.45 28.87 29.20 4,780,964 +0.23(+0.78%)
Jun 24, 2013 28.90 29.24 28.56 28.98 4,203,339 -0.14(-0.48%)
Jun 21, 2013 28.93 29.29 28.48 29.12 7,743,729 +0.39(+1.37%)
Jun 20, 2013 29.63 29.63 28.66 28.72 8,621,303 -1.06(-3.57%)
Jun 19, 2013 30.47 30.55 29.78 29.79 6,383,569 -0.74(-2.42%)
Jun 18, 2013 30.33 30.67 30.25 30.53 4,290,323 +0.22(+0.72%)
Jun 17, 2013 30.43 30.59 30.20 30.31 5,346,875 +0.04(+0.13%)
Jun 14, 2013 30.46 30.71 30.23 30.27 5,934,649 -0.27(-0.89%)
Jun 13, 2013 30.08 30.56 29.83 30.54 4,527,811 +0.48(+1.59%)
Jun 12, 2013 30.41 30.64 29.99 30.06 5,315,540 -0.11(-0.35%)
Jun 11, 2013 30.30 30.49 30.13 30.17 4,920,434 -0.37(-1.20%)
Jun 10, 2013 30.83 30.92 30.45 30.53 7,069,921 -0.16(-0.52%)
Jun 07, 2013 30.43 30.83 30.34 30.69 6,839,587 +0.32(+1.05%)
Jun 06, 2013 30.35 30.49 30.07 30.37 7,028,267 +0.04(+0.13%)
Jun 05, 2013 30.51 30.55 30.26 30.33 4,253,287 -0.29(-0.96%)
Jun 04, 2013 30.61 30.77 30.45 30.63 4,935,966 -0.06(-0.19%)
Jun 03, 2013 30.46 30.80 29.94 30.69 7,031,201 +0.21(+0.70%)
May 31, 2013 30.57 31.06 30.44 30.47 4,227,439 -0.18(-0.59%)
May 30, 2013 30.85 31.61 30.63 30.65 5,402,785 -0.07(-0.22%)
May 29, 2013 30.70 30.79 30.31 30.72 6,435,691 -0.25(-0.79%)
May 28, 2013 31.35 31.41 30.80 30.97 10,874,962 -0.76(-2.41%)
May 24, 2013 31.90 32.08 31.67 31.73 3,173,444 -0.38(-1.18%)
May 23, 2013 32.04 32.28 31.84 32.11 4,373,905 -0.21(-0.64%)
May 22, 2013 32.79 33.17 32.25 32.32 4,420,087 -0.51(-1.56%)
May 21, 2013 32.90 33.03 32.65 32.83 3,055,769 -0.07(-0.22%)
May 20, 2013 32.98 33.11 32.86 32.90 2,633,477 -0.11(-0.34%)
May 17, 2013 32.69 33.02 32.64 33.01 3,372,834 +0.39(+1.20%)
May 16, 2013 32.80 32.89 32.58 32.62 3,350,267 -0.24(-0.73%)
May 15, 2013 32.50 33.09 32.45 32.86 4,304,311 +0.49(+1.52%)
May 13, 2013 32.37 32.44 32.22 32.37 4,163,400 -0.10(-0.31%)
May 10, 2013 32.44 32.54 32.20 32.47 4,046,528 -0.01(-0.02%)
May 09, 2013 33.32 33.42 32.41 32.48 5,179,575 -0.86(-2.57%)
May 08, 2013 33.53 33.62 33.19 33.33 4,768,946 -0.31(-0.91%)
May 07, 2013 33.30 33.65 33.25 33.64 3,898,519 +0.40(+1.21%)
May 06, 2013 33.59 33.66 33.22 33.24 3,965,005 -0.41(-1.21%)
May 03, 2013 33.85 33.85 33.61 33.65 4,284,167 -0.06(-0.18%)
May 02, 2013 33.74 33.83 33.55 33.70 3,286,184 -0.04(-0.12%)
May 01, 2013 33.91 33.98 33.67 33.74 4,053,491 -0.13(-0.39%)
Apr 30, 2013 33.77 33.92 33.67 33.88 4,008,102 +0.08(+0.23%)
Apr 29, 2013 33.42 33.84 33.31 33.80 12,013,989 +0.51(+1.52%)
Apr 26, 2013 33.06 33.51 33.29 33.29 10,829,578 -0.14(-0.43%)
Apr 25, 2013 33.59 33.70 33.36 33.43 10,931,400 -0.09(-0.28%)
Apr 24, 2013 33.43 33.69 33.22 33.53 4,177,159 +0.17(+0.51%)
Apr 23, 2013 33.15 33.36 33.02 33.36 4,038,259 +0.18(+0.54%)
Apr 22, 2013 32.90 33.32 32.81 33.18 3,638,494 +0.28(+0.86%)
Apr 19, 2013 32.68 33.00 32.60 32.89 4,626,272 +0.30(+0.93%)
Apr 18, 2013 32.59 32.64 32.38 32.59 3,435,798 +0.07(+0.22%)
Apr 17, 2013 32.55 32.67 32.22 32.52 4,070,433 -0.11(-0.34%)
Apr 16, 2013 32.39 32.65 32.21 32.63 3,663,107 +0.31(+0.96%)
Apr 15, 2013 32.82 32.91 32.32 32.32 3,429,934 -0.60(-1.82%)
Apr 12, 2013 32.83 32.96 32.75 32.92 2,558,787 +0.03(+0.10%)
Apr 11, 2013 32.74 32.93 32.59 32.89 3,652,282 +0.19(+0.58%)
Apr 10, 2013 32.32 32.78 32.32 32.70 3,880,661 +0.42(+1.31%)
Apr 09, 2013 32.49 32.49 32.26 32.28 2,550,920 -0.15(-0.47%)
Apr 08, 2013 32.06 32.43 31.98 32.43 2,872,467 +0.34(+1.07%)
Apr 05, 2013 31.81 32.16 31.64 32.08 3,400,346 +0.03(+0.10%)
Apr 04, 2013 31.72 32.09 31.72 32.05 3,167,950 +0.37(+1.16%)
Apr 03, 2013 31.89 31.93 31.58 31.68 3,226,288 -0.16(-0.50%)
Apr 02, 2013 32.03 32.20 31.74 31.84 4,599,854 -0.11(-0.33%)
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.