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, 2008 22.91 22.92 22.27 22.27 4,029,763 -0.37(-1.62%)
Jul 30, 2008 22.19 22.68 22.09 22.63 4,908,791 +0.42(+1.88%)
Jul 29, 2008 22.22 22.36 22.10 22.22 3,084,975 +0.01(+0.05%)
Jul 28, 2008 22.23 22.35 22.10 22.21 3,869,389 -0.15(-0.68%)
Jul 25, 2008 22.57 22.69 22.28 22.36 5,598,094 -0.17(-0.75%)
Jul 24, 2008 22.44 22.62 22.30 22.53 4,370,564 +0.09(+0.40%)
Jul 23, 2008 22.58 22.59 22.15 22.44 5,643,784 -0.13(-0.57%)
Jul 22, 2008 22.39 22.80 22.35 22.57 5,121,234 +0.07(+0.30%)
Jul 21, 2008 22.20 22.73 22.15 22.50 4,127,835 +0.25(+1.11%)
Jul 18, 2008 21.98 22.36 21.67 22.25 5,081,366 +0.32(+1.47%)
Jul 17, 2008 22.05 22.05 21.53 21.93 3,818,173 -0.01(-0.03%)
Jul 16, 2008 22.40 22.54 21.82 21.93 4,810,954 -0.47(-2.11%)
Jul 15, 2008 22.05 22.53 22.00 22.41 4,656,951 +0.07(+0.30%)
Jul 14, 2008 22.84 22.84 22.31 22.34 3,445,563 -0.28(-1.22%)
Jul 11, 2008 22.79 22.98 22.46 22.62 3,570,493 -0.39(-1.69%)
Jul 10, 2008 23.01 23.16 22.89 23.01 4,301,841 -0.08(-0.34%)
Jul 09, 2008 23.20 23.24 22.94 23.08 5,832,982 -0.11(-0.49%)
Jul 08, 2008 22.35 23.27 22.35 23.20 8,859,476 +0.79(+3.55%)
Jul 07, 2008 22.35 22.59 22.10 22.40 6,235,871 +0.10(+0.46%)
Jul 04, 2008 22.63 22.85 22.27 22.30 2,577,608 +0.00(+0.00%)
Jul 03, 2008 22.63 22.85 22.27 22.30 2,577,608 -0.19(-0.85%)
Jul 02, 2008 22.72 22.88 22.49 22.49 4,810,049 -0.20(-0.89%)
Jul 01, 2008 22.50 22.83 22.30 22.70 4,981,349 +0.02(+0.07%)
Jun 30, 2008 22.39 22.76 22.24 22.68 5,645,398 +0.37(+1.64%)
Jun 27, 2008 22.63 22.79 22.28 22.31 4,843,010 -0.32(-1.42%)
Jun 26, 2008 23.06 23.08 22.63 22.63 4,843,221 -0.61(-2.64%)
Jun 25, 2008 23.25 23.41 23.19 23.25 4,657,258 +0.13(+0.56%)
Jun 24, 2008 23.30 23.32 23.11 23.12 3,018,234 -0.20(-0.87%)
Jun 23, 2008 23.36 23.73 23.28 23.32 3,598,441 +0.02(+0.07%)
Jun 20, 2008 23.70 23.77 23.14 23.30 4,327,091 -0.46(-1.94%)
Jun 19, 2008 23.68 23.79 23.42 23.77 3,145,543 +0.12(+0.52%)
Jun 18, 2008 24.00 24.00 23.54 23.64 4,101,586 -0.38(-1.57%)
Jun 17, 2008 24.29 24.45 23.74 24.02 2,523,680 -0.20(-0.84%)
Jun 16, 2008 24.01 24.29 23.72 24.22 3,312,486 +0.10(+0.42%)
Jun 13, 2008 23.81 24.16 23.61 24.12 5,498,263 +0.47(+1.98%)
Jun 12, 2008 23.74 23.82 23.58 23.65 3,516,970 -0.03(-0.12%)
Jun 11, 2008 23.78 23.99 23.66 23.68 3,551,105 -0.30(-1.25%)
Jun 10, 2008 23.85 24.09 23.66 23.98 4,382,874 -0.15(-0.63%)
Jun 09, 2008 23.68 24.20 23.68 24.13 3,303,788 +0.48(+2.03%)
Jun 06, 2008 24.22 24.31 23.64 23.65 4,327,511 -0.73(-2.98%)
Jun 05, 2008 24.58 24.66 23.97 24.38 3,962,520 +0.13(+0.53%)
Jun 04, 2008 23.82 24.39 23.66 24.25 5,770,694 +0.41(+1.73%)
Jun 03, 2008 23.79 23.97 23.60 23.84 5,822,383 +0.12(+0.50%)
Jun 02, 2008 23.87 23.96 23.54 23.72 4,532,855 -0.14(-0.59%)
May 30, 2008 24.36 24.50 23.82 23.86 6,085,365 -0.44(-1.81%)
May 29, 2008 24.16 24.53 24.11 24.30 3,167,444 +0.06(+0.26%)
May 28, 2008 24.16 24.41 24.05 24.24 6,303,073 +0.10(+0.40%)
May 27, 2008 23.82 24.20 23.68 24.14 5,353,976 +0.39(+1.66%)
May 26, 2008 24.18 24.23 23.71 23.75 0 +0.00(+0.00%)
May 23, 2008 24.18 24.23 23.71 23.75 5,289,696 -0.50(-2.07%)
May 22, 2008 23.73 24.42 23.73 24.25 9,583,787 -0.16(-0.67%)
May 21, 2008 24.68 24.98 24.34 24.42 4,902,595 -0.31(-1.25%)
May 20, 2008 24.27 24.89 24.27 24.73 8,423,210 +0.30(+1.22%)
May 19, 2008 24.43 24.60 24.32 24.43 4,555,616 -0.05(-0.18%)
May 16, 2008 24.20 24.60 24.05 24.47 5,272,026 +0.26(+1.09%)
May 15, 2008 24.35 24.47 24.07 24.21 5,421,070 -0.23(-0.95%)
May 14, 2008 24.83 24.83 24.29 24.44 5,942,699 -0.24(-0.96%)
May 13, 2008 24.95 24.98 24.50 24.67 2,822,070 -0.17(-0.70%)
May 12, 2008 24.75 24.85 24.56 24.85 2,442,067 +0.12(+0.48%)
May 09, 2008 24.41 24.85 24.32 24.73 1,635,068 +0.03(+0.11%)
May 08, 2008 24.72 24.82 24.53 24.70 3,779,041 +0.06(+0.23%)
May 07, 2008 24.94 25.02 24.61 24.65 4,792,676 -0.34(-1.35%)
May 06, 2008 25.04 25.14 24.78 24.98 5,209,038 -0.19(-0.76%)
May 05, 2008 25.37 25.40 25.03 25.18 3,453,358 -0.24(-0.95%)
May 02, 2008 25.45 25.61 25.32 25.42 3,815,539 +0.12(+0.49%)
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.