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 (%)
Mar 31, 2008 23.12 23.53 23.01 23.47 3,207,202 +0.37(+1.61%)
Mar 28, 2008 23.42 23.60 23.03 23.10 2,376,839 -0.19(-0.82%)
Mar 27, 2008 23.57 23.67 23.28 23.29 4,066,364 -0.09(-0.39%)
Mar 26, 2008 23.23 23.54 22.84 23.38 7,253,312 +0.69(+3.03%)
Mar 25, 2008 22.70 22.94 22.65 22.69 3,441,554 -0.05(-0.20%)
Mar 24, 2008 23.16 23.20 22.48 22.74 3,324,039 -0.28(-1.22%)
Mar 21, 2008 22.73 23.07 22.53 23.02 5,112,709 +0.00(+0.00%)
Mar 20, 2008 22.73 23.07 22.53 23.02 5,112,709 +0.32(+1.39%)
Mar 19, 2008 23.10 23.29 22.58 22.70 5,906,480 -0.19(-0.84%)
Mar 18, 2008 23.25 23.25 22.55 22.89 5,820,875 +0.07(+0.32%)
Mar 17, 2008 22.18 23.05 22.18 22.82 4,962,398 +0.14(+0.62%)
Mar 14, 2008 22.90 23.06 22.24 22.68 5,981,528 -0.22(-0.96%)
Mar 13, 2008 22.81 22.98 22.55 22.90 4,901,942 -0.20(-0.85%)
Mar 12, 2008 23.69 23.83 23.07 23.10 3,359,116 -0.50(-2.13%)
Mar 11, 2008 23.18 23.62 22.92 23.60 4,339,492 +0.88(+3.90%)
Mar 10, 2008 22.88 22.98 22.45 22.71 4,157,065 -0.20(-0.86%)
Mar 07, 2008 23.02 23.10 22.71 22.91 5,623,776 -0.32(-1.36%)
Mar 06, 2008 23.55 23.58 23.18 23.23 4,462,281 -0.39(-1.65%)
Mar 05, 2008 23.80 23.96 23.32 23.61 4,454,488 -0.19(-0.78%)
Mar 04, 2008 23.18 23.85 23.12 23.80 6,234,379 +0.57(+2.48%)
Mar 03, 2008 23.15 23.39 22.93 23.23 6,341,100 +0.16(+0.68%)
Feb 29, 2008 23.49 23.62 22.97 23.07 5,968,116 -0.63(-2.64%)
Feb 28, 2008 23.82 23.82 23.38 23.69 2,920,413 -0.15(-0.64%)
Feb 27, 2008 24.07 24.18 23.74 23.85 3,123,971 -0.33(-1.35%)
Feb 26, 2008 24.09 24.17 23.68 24.17 4,473,519 +0.02(+0.07%)
Feb 25, 2008 23.81 24.23 23.67 24.16 5,757,029 +0.31(+1.30%)
Feb 22, 2008 23.51 23.85 23.28 23.85 3,693,781 +0.46(+1.98%)
Feb 21, 2008 23.82 23.96 23.34 23.38 4,410,778 -0.43(-1.82%)
Feb 20, 2008 23.89 23.95 23.60 23.82 6,136,416 -0.23(-0.96%)
Feb 19, 2008 24.53 24.53 23.93 24.05 6,140,574 -0.25(-1.02%)
Feb 18, 2008 24.21 24.37 23.99 24.30 0 +0.00(+0.00%)
Feb 15, 2008 24.21 24.37 23.99 24.30 21,086,830 +0.03(+0.14%)
Feb 14, 2008 24.79 25.01 24.13 24.26 6,431,327 -0.46(-1.87%)
Feb 13, 2008 24.97 25.11 24.58 24.73 4,756,687 -0.02(-0.07%)
Feb 12, 2008 24.68 24.93 24.52 24.74 6,692,433 +0.26(+1.06%)
Feb 11, 2008 24.31 24.60 24.11 24.48 6,894,794 +0.15(+0.63%)
Feb 08, 2008 24.45 24.56 24.21 24.33 5,031,596 -0.29(-1.19%)
Feb 07, 2008 24.37 24.65 24.27 24.62 5,221,392 +0.02(+0.07%)
Feb 06, 2008 24.45 24.88 24.38 24.61 6,444,046 +0.14(+0.55%)
Feb 05, 2008 24.92 25.24 24.42 24.47 6,598,275 -0.84(-3.32%)
Feb 04, 2008 24.71 25.41 24.66 25.31 11,016,827 +0.53(+2.14%)
Feb 01, 2008 24.14 24.81 24.05 24.78 5,950,426 +0.69(+2.88%)
Jan 31, 2008 23.40 24.29 23.34 24.09 7,039,210 +0.37(+1.57%)
Jan 30, 2008 24.25 24.43 23.69 23.72 6,230,795 -0.37(-1.54%)
Jan 29, 2008 24.35 24.67 23.56 24.09 6,438,997 +0.32(+1.33%)
Jan 28, 2008 23.51 23.83 22.93 23.77 4,361,618 +0.47(+2.03%)
Jan 25, 2008 24.25 24.34 23.24 23.30 7,346,952 -0.73(-3.03%)
Jan 24, 2008 25.16 25.16 23.94 24.03 10,536,078 -0.94(-3.75%)
Jan 23, 2008 23.69 25.02 23.51 24.96 11,280,963 +0.92(+3.82%)
Jan 22, 2008 24.10 24.95 23.39 24.04 10,958,267 -1.22(-4.84%)
Jan 21, 2008 26.25 26.27 25.07 25.27 0 +0.00(+0.00%)
Jan 18, 2008 26.25 26.27 25.07 25.27 7,960,868 -0.76(-2.90%)
Jan 17, 2008 27.39 27.39 26.01 26.02 6,975,857 -1.33(-4.86%)
Jan 16, 2008 26.96 27.68 26.96 27.35 7,080,955 +0.32(+1.19%)
Jan 15, 2008 26.89 27.43 26.89 27.03 4,764,740 -0.14(-0.52%)
Jan 14, 2008 27.15 27.36 27.00 27.17 2,612,057 +0.14(+0.50%)
Jan 11, 2008 26.92 27.31 26.79 27.04 4,558,348 -0.15(-0.56%)
Jan 10, 2008 27.07 27.36 26.90 27.19 5,935,801 +0.02(+0.08%)
Jan 09, 2008 26.97 27.28 26.83 27.17 5,622,176 +0.33(+1.22%)
Jan 08, 2008 26.92 27.21 26.77 26.84 6,138,216 -0.02(-0.06%)
Jan 07, 2008 26.20 26.90 26.07 26.86 5,594,408 +0.76(+2.92%)
Jan 04, 2008 26.13 26.44 25.90 26.10 6,291,480 -0.08(-0.32%)
Jan 03, 2008 26.13 26.53 26.09 26.18 3,551,506 +0.08(+0.30%)
Jan 02, 2008 26.11 26.39 25.97 26.10 4,843,969 -0.15(-0.56%)
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.