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 (%)
Jul 31, 2007 25.35 25.73 24.37 24.52 8,174,454 -0.32(-1.29%)
Jul 30, 2007 24.17 24.96 24.10 24.84 6,091,194 +0.49(+2.01%)
Jul 27, 2007 24.47 24.85 24.35 24.35 6,752,856 -0.23(-0.94%)
Jul 26, 2007 25.24 25.45 24.34 24.58 8,021,606 -0.81(-3.18%)
Jul 25, 2007 25.88 25.89 25.00 25.38 7,019,937 -0.06(-0.24%)
Jul 24, 2007 26.42 26.43 25.38 25.45 4,069,489 -0.70(-2.69%)
Jul 23, 2007 26.47 26.48 26.04 26.15 2,897,299 +0.11(+0.41%)
Jul 20, 2007 26.78 26.81 26.01 26.04 5,093,734 -0.36(-1.35%)
Jul 19, 2007 26.11 26.52 26.00 26.40 4,407,769 +0.31(+1.19%)
Jul 18, 2007 25.93 26.14 25.73 26.09 4,921,666 +0.24(+0.92%)
Jul 17, 2007 25.64 25.97 25.53 25.85 3,815,821 +0.32(+1.26%)
Jul 16, 2007 25.97 26.06 25.49 25.53 4,438,990 -0.61(-2.33%)
Jul 13, 2007 25.85 26.32 25.71 26.14 4,311,447 +0.17(+0.67%)
Jul 12, 2007 25.35 26.01 25.33 25.97 3,878,972 +0.63(+2.49%)
Jul 11, 2007 25.12 25.40 25.09 25.33 4,667,822 +0.17(+0.69%)
Jul 10, 2007 25.23 25.46 25.09 25.16 4,834,923 -0.09(-0.36%)
Jul 09, 2007 25.61 25.67 25.25 25.25 4,168,939 -0.37(-1.45%)
Jul 06, 2007 25.72 25.80 25.20 25.62 3,242,676 -0.16(-0.63%)
Jul 05, 2007 25.94 26.17 25.55 25.79 4,178,227 -0.16(-0.61%)
Jul 03, 2007 25.84 26.14 25.72 25.94 2,002,547 +0.11(+0.41%)
Jul 02, 2007 25.39 25.90 25.55 25.84 3,207,271 +0.45(+1.75%)
Jun 29, 2007 25.31 25.77 25.07 25.39 5,900,855 +0.28(+1.10%)
Jun 28, 2007 25.64 25.50 25.06 25.11 3,929,705 -0.06(-0.22%)
Jun 27, 2007 24.54 25.24 24.49 25.17 5,664,040 +0.39(+1.57%)
Jun 26, 2007 25.17 25.59 24.78 24.78 5,268,817 -0.18(-0.72%)
Jun 25, 2007 24.54 25.24 24.58 24.96 5,089,835 +0.45(+1.82%)
Jun 22, 2007 25.01 25.01 24.46 24.52 3,912,853 -0.55(-2.20%)
Jun 21, 2007 24.78 25.24 24.59 25.07 3,172,382 +0.29(+1.16%)
Jun 20, 2007 25.69 25.84 24.78 24.78 3,494,037 -0.91(-3.53%)
Jun 19, 2007 25.49 25.79 25.41 25.69 2,430,233 +0.11(+0.44%)
Jun 18, 2007 25.93 25.98 25.53 25.58 2,737,826 -0.51(-1.95%)
Jun 15, 2007 25.59 26.21 25.59 26.08 5,256,754 +0.58(+2.28%)
Jun 14, 2007 25.48 25.75 25.38 25.50 3,419,711 -0.06(-0.22%)
Jun 13, 2007 25.42 25.63 25.20 25.56 5,297,554 +0.41(+1.61%)
Jun 12, 2007 25.18 25.59 25.00 25.15 5,176,574 -0.24(-0.93%)
Jun 11, 2007 25.28 25.76 25.25 25.39 4,814,163 +0.07(+0.29%)
Jun 08, 2007 25.09 25.42 24.97 25.32 5,105,237 +0.23(+0.92%)
Jun 07, 2007 25.81 25.81 24.95 25.09 7,250,199 -0.72(-2.80%)
Jun 06, 2007 26.18 26.18 25.68 25.81 4,128,076 -0.43(-1.63%)
Jun 05, 2007 26.43 26.44 26.10 26.24 5,771,006 -0.20(-0.75%)
Jun 04, 2007 26.81 27.05 26.27 26.43 4,798,034 -0.38(-1.41%)
Jun 01, 2007 26.85 27.04 26.60 26.81 3,973,424 -0.04(-0.15%)
May 31, 2007 27.39 27.45 26.82 26.85 3,548,495 -0.12(-0.44%)
May 30, 2007 26.69 26.97 26.50 26.97 8,364,260 +0.28(+1.06%)
May 29, 2007 26.78 26.99 26.64 26.69 3,863,579 +0.05(+0.19%)
May 25, 2007 26.70 27.02 26.35 26.64 4,722,990 -0.07(-0.25%)
May 24, 2007 27.57 27.66 26.66 26.70 11,145,201 -0.86(-3.13%)
May 23, 2007 27.95 28.37 27.54 27.57 5,484,231 +0.01(+0.04%)
May 22, 2007 27.92 28.01 27.52 27.56 4,248,119 -0.46(-1.65%)
May 21, 2007 27.74 28.03 27.67 28.02 2,457,728 +0.32(+1.14%)
May 18, 2007 27.84 27.88 27.57 27.70 2,536,631 -0.09(-0.32%)
May 17, 2007 28.05 28.05 27.75 27.79 2,433,575 -0.28(-1.00%)
May 16, 2007 27.93 28.11 27.92 28.07 2,606,558 +0.20(+0.73%)
May 15, 2007 27.73 28.17 27.62 27.87 4,282,256 +0.16(+0.57%)
May 14, 2007 27.55 27.77 27.55 27.71 4,460,106 +0.14(+0.49%)
May 11, 2007 27.52 27.59 27.43 27.58 2,973,222 +0.10(+0.37%)
May 10, 2007 27.81 27.83 27.48 27.48 3,460,785 -0.39(-1.40%)
May 09, 2007 28.09 28.15 27.71 27.87 3,925,181 -0.22(-0.78%)
May 08, 2007 28.27 28.27 27.98 28.09 4,775,675 -0.40(-1.41%)
May 07, 2007 28.45 28.56 28.42 28.49 5,080,962 +0.07(+0.26%)
May 04, 2007 28.65 28.69 28.36 28.41 2,222,691 -0.13(-0.45%)
May 03, 2007 28.56 28.71 28.38 28.54 6,046,995 +0.01(+0.02%)
May 02, 2007 28.49 28.75 28.34 28.54 3,505,698 -0.02(-0.08%)
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.