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 (%)
Nov 30, 2009 17.85 18.17 17.81 18.15 9,820,027 +0.36(+2.03%)
Nov 27, 2009 18.02 18.02 17.70 17.79 4,857,501 -0.34(-1.90%)
Nov 25, 2009 18.15 18.21 18.05 18.13 8,175,255 +0.24(+1.32%)
Nov 24, 2009 18.02 18.14 17.89 17.89 5,638,443 -0.07(-0.38%)
Nov 23, 2009 17.88 17.98 17.85 17.96 7,968,130 +0.33(+1.89%)
Nov 20, 2009 17.44 17.71 17.35 17.63 8,582,295 +0.16(+0.90%)
Nov 19, 2009 17.77 17.80 17.36 17.47 9,707,459 -0.38(-2.12%)
Nov 18, 2009 17.99 18.05 17.81 17.85 7,759,164 -0.17(-0.94%)
Nov 17, 2009 18.06 18.10 17.95 18.02 5,040,721 -0.09(-0.50%)
Nov 16, 2009 17.94 18.12 17.86 18.11 6,898,093 +0.28(+1.58%)
Nov 13, 2009 17.67 17.87 17.61 17.83 7,458,021 +0.13(+0.73%)
Nov 12, 2009 17.86 17.95 17.67 17.70 6,085,592 -0.17(-0.98%)
Nov 11, 2009 17.99 18.01 17.84 17.87 7,174,501 -0.01(-0.06%)
Nov 10, 2009 17.86 17.94 17.70 17.88 6,170,607 +0.06(+0.35%)
Nov 09, 2009 17.61 17.85 17.52 17.82 8,707,636 +0.33(+1.87%)
Nov 06, 2009 17.39 17.54 17.27 17.49 8,066,345 -0.17(-0.96%)
Nov 05, 2009 17.46 17.70 17.33 17.66 8,245,938 +0.33(+1.89%)
Nov 04, 2009 17.30 17.58 17.21 17.33 7,079,738 +0.10(+0.59%)
Nov 03, 2009 17.10 17.36 17.07 17.23 8,114,791 +0.10(+0.59%)
Nov 02, 2009 17.04 17.53 17.04 17.13 13,190,745 +0.10(+0.56%)
Oct 30, 2009 17.36 17.70 17.02 17.04 14,437,336 -0.32(-1.82%)
Oct 29, 2009 17.00 17.38 16.86 17.35 13,907,328 +0.63(+3.78%)
Oct 28, 2009 16.97 17.10 16.68 16.72 11,078,856 -0.30(-1.79%)
Oct 27, 2009 17.17 17.29 17.00 17.02 5,728,755 -0.12(-0.72%)
Oct 26, 2009 17.38 17.62 17.08 17.15 6,474,560 -0.22(-1.27%)
Oct 23, 2009 17.42 17.46 17.28 17.37 4,256,316 -0.27(-1.53%)
Oct 22, 2009 17.48 17.66 17.38 17.64 4,685,075 +0.16(+0.90%)
Oct 21, 2009 17.77 17.78 17.47 17.48 7,090,383 -0.15(-0.83%)
Oct 20, 2009 17.54 17.66 17.50 17.63 7,493,385 -0.25(-1.42%)
Oct 19, 2009 17.71 17.97 17.57 17.88 8,739,551 +0.16(+0.92%)
Oct 16, 2009 17.37 17.75 17.32 17.72 10,171,733 +0.27(+1.52%)
Oct 15, 2009 17.17 17.49 17.10 17.45 11,775,302 +0.26(+1.51%)
Oct 14, 2009 17.29 17.32 17.03 17.19 12,028,801 +0.02(+0.13%)
Oct 13, 2009 17.39 17.39 17.13 17.17 5,846,251 -0.21(-1.20%)
Oct 12, 2009 17.39 17.48 17.26 17.38 6,083,969 +0.07(+0.39%)
Oct 09, 2009 17.19 17.31 17.15 17.31 7,367,861 +0.09(+0.52%)
Oct 08, 2009 17.39 17.52 17.19 17.22 6,695,369 -0.10(-0.55%)
Oct 07, 2009 17.39 17.39 17.20 17.32 4,032,337 -0.04(-0.23%)
Oct 06, 2009 17.30 17.48 17.22 17.36 6,025,906 +0.08(+0.46%)
Oct 05, 2009 17.21 17.31 16.97 17.28 5,614,109 +0.16(+0.92%)
Oct 02, 2009 17.32 17.35 17.10 17.12 5,762,559 -0.27(-1.56%)
Oct 01, 2009 17.61 17.61 17.33 17.39 7,276,254 -0.08(-0.45%)
Sep 30, 2009 17.50 17.61 17.35 17.47 7,814,584 -0.03(-0.19%)
Sep 29, 2009 17.64 17.64 17.39 17.50 5,572,979 -0.13(-0.73%)
Sep 28, 2009 17.48 17.70 17.48 17.63 4,750,060 +0.17(+0.96%)
Sep 25, 2009 17.51 17.61 17.46 17.46 5,746,127 -0.07(-0.42%)
Sep 24, 2009 17.72 17.80 17.52 17.54 7,927,246 -0.14(-0.80%)
Sep 23, 2009 17.73 18.01 17.64 17.68 14,948,153 -0.05(-0.29%)
Sep 22, 2009 18.08 18.08 17.73 17.73 6,551,879 -0.28(-1.56%)
Sep 21, 2009 18.04 18.11 17.86 18.01 6,175,179 -0.06(-0.34%)
Sep 18, 2009 17.88 18.08 17.84 18.07 8,587,340 +0.24(+1.36%)
Sep 17, 2009 17.93 18.01 17.80 17.83 5,251,248 +0.09(+0.51%)
Sep 16, 2009 17.80 18.01 17.66 17.74 5,087,676 -0.04(-0.22%)
Sep 15, 2009 17.61 17.80 17.48 17.78 6,186,592 +0.20(+1.12%)
Sep 14, 2009 17.30 17.63 17.22 17.58 7,131,089 +0.28(+1.63%)
Sep 11, 2009 17.35 17.44 17.27 17.30 6,154,875 +0.01(+0.03%)
Sep 10, 2009 17.45 17.52 17.18 17.30 4,721,213 -0.12(-0.71%)
Sep 09, 2009 17.40 17.51 17.36 17.42 5,590,709 +0.02(+0.13%)
Sep 08, 2009 17.55 17.55 17.36 17.40 6,616,864 -0.07(-0.42%)
Sep 04, 2009 17.41 17.48 17.32 17.47 2,943,110 +0.11(+0.62%)
Sep 03, 2009 17.45 17.46 17.24 17.36 5,574,968 +0.01(+0.03%)
Sep 02, 2009 17.48 17.57 17.29 17.36 4,966,757 -0.16(-0.90%)
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.