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 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%)
May 01, 2007 28.19 28.60 28.19 28.56 3,838,882 +0.25(+0.88%)
Apr 30, 2007 28.38 28.46 28.27 28.31 6,870,034 -0.07(-0.26%)
Apr 27, 2007 28.19 28.40 27.91 28.38 4,080,131 +0.06(+0.20%)
Apr 26, 2007 27.90 28.77 27.90 28.33 6,396,301 -0.26(-0.91%)
Apr 25, 2007 28.86 28.89 28.55 28.59 13,359,031 -0.14(-0.47%)
Apr 24, 2007 28.53 28.78 28.43 28.72 4,304,607 +0.20(+0.69%)
Apr 23, 2007 28.30 28.58 28.30 28.52 2,902,532 +0.15(+0.52%)
Apr 20, 2007 28.28 28.63 28.17 28.38 5,041,829 +0.26(+0.92%)
Apr 19, 2007 28.06 28.19 27.93 28.12 4,279,556 +0.06(+0.22%)
Apr 18, 2007 27.66 28.21 27.65 28.06 4,270,825 +0.16(+0.57%)
Apr 17, 2007 27.67 27.94 27.65 27.90 3,009,356 +0.25(+0.92%)
Apr 16, 2007 27.62 27.75 27.50 27.65 2,657,565 +0.21(+0.78%)
Apr 13, 2007 27.86 27.86 27.23 27.43 2,059,268 +0.03(+0.12%)
Apr 12, 2007 27.54 27.56 27.10 27.40 4,260,713 -0.10(-0.35%)
Apr 11, 2007 27.76 27.83 27.43 27.49 4,555,409 -0.34(-1.24%)
Apr 10, 2007 27.75 27.95 27.70 27.84 4,201,465 -0.11(-0.38%)
Apr 09, 2007 27.58 27.97 27.53 27.94 2,902,555 +0.41(+1.49%)
Apr 05, 2007 27.12 27.59 27.12 27.53 3,360,024 +0.02(+0.08%)
Apr 04, 2007 27.84 27.90 27.44 27.51 5,573,283 -0.33(-1.19%)
Apr 03, 2007 28.09 28.15 27.82 27.84 4,618,153 -0.24(-0.84%)
Apr 02, 2007 27.48 28.08 27.48 28.08 3,711,516 +0.60(+2.17%)
Mar 30, 2007 27.73 27.89 27.09 27.48 4,047,491 -0.16(-0.57%)
Mar 29, 2007 27.72 27.72 27.40 27.64 3,545,302 +0.11(+0.41%)
Mar 28, 2007 27.57 27.76 27.33 27.53 3,516,835 -0.06(-0.20%)
Mar 27, 2007 27.69 27.70 27.42 27.58 3,115,488 -0.21(-0.75%)
Mar 26, 2007 27.61 27.83 27.52 27.79 6,311,689 +0.08(+0.28%)
Mar 23, 2007 27.18 27.82 27.08 27.71 5,045,838 +0.44(+1.61%)
Mar 22, 2007 27.56 27.57 26.96 27.27 3,885,787 +0.19(+0.71%)
Mar 21, 2007 26.57 27.23 26.40 27.08 6,779,996 +0.44(+1.65%)
Mar 20, 2007 26.02 26.66 25.96 26.64 3,231,156 +0.48(+1.85%)
Mar 19, 2007 25.91 26.24 25.86 26.16 3,253,852 +0.24(+0.94%)
Mar 16, 2007 26.19 26.24 25.88 25.91 4,517,751 -0.21(-0.82%)
Mar 15, 2007 25.61 26.19 25.52 26.13 4,069,488 +0.42(+1.62%)
Mar 14, 2007 25.61 25.75 25.32 25.71 3,787,364 +0.19(+0.75%)
Mar 13, 2007 26.00 25.99 25.49 25.52 3,181,832 -0.48(-1.84%)
Mar 12, 2007 25.38 26.02 25.37 26.00 2,544,030 +0.55(+2.15%)
Mar 09, 2007 26.04 26.04 25.40 25.45 3,107,151 +0.01(+0.02%)
Mar 08, 2007 25.55 25.68 25.38 25.45 3,473,814 -0.02(-0.07%)
Mar 07, 2007 25.62 25.77 25.43 25.46 4,197,258 -0.09(-0.35%)
Mar 06, 2007 25.20 25.65 25.02 25.55 5,019,407 +0.58(+2.33%)
Mar 05, 2007 25.29 25.34 24.96 24.97 5,051,870 -0.32(-1.27%)
Mar 02, 2007 25.58 25.70 25.28 25.29 3,264,672 -0.34(-1.32%)
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.