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 30, 2005 20.56 20.86 20.56 20.78 2,621,814 +0.14(+0.68%)
Jun 29, 2005 20.67 20.78 20.49 20.64 1,783,294 +0.04(+0.19%)
Jun 28, 2005 20.50 20.61 20.41 20.60 1,766,797 +0.17(+0.83%)
Jun 27, 2005 19.93 20.56 19.93 20.44 2,247,522 +0.10(+0.50%)
Jun 24, 2005 20.50 20.55 20.32 20.33 2,811,797 -0.17(-0.85%)
Jun 23, 2005 20.36 20.57 20.24 20.51 1,712,871 +0.15(+0.75%)
Jun 22, 2005 20.29 20.44 20.20 20.36 1,842,897 +0.19(+0.92%)
Jun 21, 2005 20.23 20.25 20.11 20.17 1,935,494 -0.07(-0.33%)
Jun 20, 2005 20.15 20.24 20.01 20.24 2,045,653 +0.07(+0.36%)
Jun 17, 2005 20.23 20.26 20.06 20.16 2,916,457 +0.03(+0.14%)
Jun 16, 2005 20.18 20.21 19.92 20.14 2,506,510 -0.09(-0.45%)
Jun 15, 2005 20.41 20.41 20.15 20.23 1,938,332 -0.17(-0.86%)
Jun 14, 2005 20.27 20.41 20.18 20.40 1,670,475 +0.21(+1.06%)
Jun 13, 2005 20.10 20.24 20.04 20.19 2,504,914 +0.05(+0.22%)
Jun 10, 2005 20.29 20.37 20.10 20.14 1,985,341 -0.12(-0.58%)
Jun 09, 2005 20.19 20.27 20.05 20.26 1,427,629 +0.07(+0.33%)
Jun 08, 2005 20.20 20.37 20.13 20.19 1,429,403 +0.01(+0.06%)
Jun 07, 2005 20.39 20.46 20.16 20.18 2,763,725 -0.07(-0.33%)
Jun 06, 2005 20.18 20.29 20.12 20.25 1,754,735 +0.07(+0.33%)
Jun 03, 2005 20.21 20.34 20.10 20.18 1,857,088 -0.01(-0.06%)
Jun 02, 2005 20.26 20.26 20.11 20.19 1,869,505 -0.05(-0.25%)
Jun 01, 2005 20.13 20.38 20.04 20.24 3,255,803 +0.12(+0.62%)
May 31, 2005 20.02 20.16 19.96 20.12 2,600,704 +0.16(+0.79%)
May 27, 2005 19.97 20.00 19.85 19.96 2,159,005 -0.01(-0.06%)
May 26, 2005 19.98 20.10 19.83 19.97 2,567,355 -0.01(-0.06%)
May 25, 2005 19.96 20.09 19.83 19.98 2,095,145 -0.06(-0.28%)
May 24, 2005 20.01 20.10 19.91 20.04 1,869,860 -0.03(-0.17%)
May 23, 2005 20.06 20.08 19.92 20.07 1,299,021 +0.03(+0.17%)
May 20, 2005 20.18 20.18 19.94 20.04 2,189,871 -0.08(-0.42%)
May 19, 2005 20.04 20.14 19.86 20.13 3,213,939 +0.14(+0.71%)
May 18, 2005 20.09 20.14 19.96 19.98 2,851,710 +0.01(+0.06%)
May 17, 2005 19.66 19.98 19.63 19.97 1,744,623 +0.31(+1.58%)
May 16, 2005 19.44 19.74 19.38 19.66 1,688,214 +0.21(+1.07%)
May 13, 2005 19.80 19.86 19.22 19.45 3,234,161 -0.30(-1.54%)
May 12, 2005 19.92 19.93 19.71 19.76 2,548,197 -0.14(-0.68%)
May 11, 2005 19.84 19.92 19.70 19.89 2,514,316 +0.07(+0.34%)
May 10, 2005 19.73 19.86 19.65 19.83 2,985,639 +0.01(+0.03%)
May 09, 2005 19.85 19.92 19.47 19.82 3,892,098 -0.03(-0.17%)
May 06, 2005 19.83 19.94 19.73 19.85 2,573,209 -0.17(-0.84%)
May 05, 2005 19.97 20.09 19.83 20.02 2,026,495 +0.01(+0.06%)
May 04, 2005 20.08 20.19 19.83 20.01 3,424,678 -0.06(-0.31%)
May 03, 2005 19.93 20.21 19.83 20.07 4,206,964 +0.14(+0.68%)
May 02, 2005 19.86 20.04 19.82 19.94 2,245,926 +0.08(+0.43%)
Apr 29, 2005 19.73 19.88 19.65 19.85 2,974,996 +0.12(+0.63%)
Apr 28, 2005 19.90 20.00 19.67 19.73 2,485,401 -0.17(-0.88%)
Apr 27, 2005 19.65 20.04 19.49 19.91 3,676,393 +0.24(+1.20%)
Apr 26, 2005 19.78 19.86 19.61 19.67 2,386,063 -0.14(-0.68%)
Apr 25, 2005 19.69 19.88 19.67 19.80 2,370,630 +0.09(+0.46%)
Apr 22, 2005 19.68 19.80 19.58 19.71 2,862,708 +0.05(+0.26%)
Apr 21, 2005 19.73 19.77 19.51 19.66 3,025,019 +0.17(+0.90%)
Apr 20, 2005 19.54 19.59 19.38 19.49 3,049,499 -0.11(-0.55%)
Apr 19, 2005 19.49 19.63 19.36 19.60 2,692,060 +0.11(+0.55%)
Apr 18, 2005 19.17 19.52 19.17 19.49 2,968,255 +0.21(+1.11%)
Apr 15, 2005 19.54 19.63 19.26 19.27 2,800,622 -0.30(-1.53%)
Apr 14, 2005 19.63 19.79 19.56 19.57 3,190,878 -0.11(-0.57%)
Apr 13, 2005 19.73 19.79 19.55 19.69 2,891,445 -0.10(-0.51%)
Apr 12, 2005 19.61 19.87 19.41 19.79 3,543,174 +0.12(+0.60%)
Apr 11, 2005 19.44 19.72 19.44 19.67 2,217,189 +0.20(+1.04%)
Apr 08, 2005 19.36 19.54 19.32 19.47 3,128,615 +0.04(+0.20%)
Apr 07, 2005 19.28 19.53 19.23 19.43 2,571,258 +0.10(+0.53%)
Apr 06, 2005 19.36 19.43 19.28 19.32 1,911,369 -0.05(-0.23%)
Apr 05, 2005 19.17 19.37 19.12 19.37 3,433,724 +0.23(+1.18%)
Apr 04, 2005 19.27 19.27 19.05 19.14 3,089,057 -0.10(-0.50%)
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.