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 29, 2009 14.75 14.98 14.62 14.85 10,518,771 +0.14(+0.96%)
May 28, 2009 14.44 14.78 14.34 14.71 7,842,470 +0.38(+2.64%)
May 27, 2009 14.61 14.67 14.31 14.33 5,472,286 -0.24(-1.66%)
May 26, 2009 14.20 14.63 14.04 14.57 7,993,462 +0.39(+2.78%)
May 22, 2009 14.19 14.32 14.11 14.18 5,809,840 +0.06(+0.40%)
May 21, 2009 14.12 14.26 14.05 14.12 7,649,239 -0.05(-0.32%)
May 20, 2009 14.62 14.66 14.13 14.17 8,698,384 -0.38(-2.63%)
May 19, 2009 14.43 14.76 14.42 14.55 8,236,238 +0.16(+1.10%)
May 18, 2009 14.17 14.44 14.09 14.39 12,616,138 +0.33(+2.37%)
May 15, 2009 14.36 14.36 13.95 14.06 12,632,416 -0.43(-2.99%)
May 14, 2009 14.72 14.79 14.34 14.49 9,102,727 -0.18(-1.23%)
May 13, 2009 14.86 14.97 14.66 14.67 11,525,863 -0.34(-2.29%)
May 12, 2009 14.81 15.02 14.70 15.02 7,115,931 +0.30(+2.07%)
May 11, 2009 14.71 14.81 14.66 14.71 6,967,170 -0.03(-0.19%)
May 08, 2009 14.96 15.19 14.66 14.74 8,616,897 -0.05(-0.31%)
May 07, 2009 14.89 14.98 14.70 14.79 7,758,641 +0.03(+0.19%)
May 06, 2009 14.94 15.01 14.70 14.76 7,681,432 -0.30(-1.98%)
May 05, 2009 15.11 15.18 14.88 15.06 9,561,033 -0.03(-0.22%)
May 04, 2009 15.23 15.33 14.88 15.09 9,261,176 -0.10(-0.63%)
May 01, 2009 14.93 15.22 14.79 15.19 6,752,164 +0.32(+2.12%)
Apr 30, 2009 15.03 15.16 14.72 14.87 16,574,299 -0.03(-0.23%)
Apr 29, 2009 14.89 15.06 14.85 14.91 8,119,151 +0.05(+0.34%)
Apr 28, 2009 14.79 14.97 14.75 14.85 7,491,338 +0.02(+0.15%)
Apr 27, 2009 14.70 15.01 14.60 14.83 8,607,321 +0.08(+0.57%)
Apr 24, 2009 15.02 15.23 14.63 14.75 9,991,470 +0.01(+0.08%)
Apr 23, 2009 14.75 14.79 14.64 14.74 9,124,015 -0.01(-0.04%)
Apr 22, 2009 15.00 15.00 14.72 14.74 11,246,212 -0.32(-2.10%)
Apr 21, 2009 15.07 15.27 14.92 15.06 8,511,501 -0.06(-0.37%)
Apr 20, 2009 15.34 15.36 15.11 15.11 9,265,490 -0.29(-1.90%)
Apr 17, 2009 15.29 15.45 15.11 15.41 21,979,774 +0.12(+0.77%)
Apr 16, 2009 15.37 15.41 14.93 15.29 15,627,460 +0.35(+2.34%)
Apr 15, 2009 14.52 14.94 14.44 14.94 10,276,801 +0.36(+2.47%)
Apr 14, 2009 14.69 14.76 14.46 14.58 11,956,669 -0.13(-0.88%)
Apr 13, 2009 14.87 14.94 14.61 14.71 8,630,069 -0.17(-1.17%)
Apr 09, 2009 15.17 15.18 14.65 14.88 9,576,865 -0.05(-0.30%)
Apr 08, 2009 14.84 14.96 14.72 14.93 8,711,534 +0.21(+1.46%)
Apr 07, 2009 14.76 14.91 14.54 14.71 12,779,003 -0.12(-0.84%)
Apr 06, 2009 14.77 14.93 14.69 14.84 13,358,426 +0.01(+0.08%)
Apr 03, 2009 14.99 15.08 14.61 14.83 14,470,587 -0.02(-0.15%)
Apr 02, 2009 14.38 15.02 14.32 14.85 98,821,992 +0.52(+3.66%)
Apr 01, 2009 14.11 14.47 13.95 14.32 15,429,073 +0.08(+0.59%)
Mar 31, 2009 13.64 14.59 13.53 14.24 20,231,246 +0.10(+0.72%)
Mar 30, 2009 14.57 14.74 13.99 14.14 12,962,920 -1.18(-7.73%)
Mar 26, 2009 15.38 15.47 14.65 15.32 10,878,018 +0.03(+0.22%)
Mar 25, 2009 15.48 15.59 15.07 15.29 7,471,112 -0.08(-0.55%)
Mar 24, 2009 15.84 15.99 15.36 15.37 8,816,197 -0.68(-4.21%)
Mar 23, 2009 15.84 16.07 15.82 16.05 8,026,436 +0.51(+3.26%)
Mar 20, 2009 15.86 16.06 15.50 15.54 9,529,588 -0.25(-1.57%)
Mar 19, 2009 15.55 15.93 15.38 15.79 9,471,157 +0.43(+2.79%)
Mar 18, 2009 14.74 15.52 14.53 15.36 13,424,727 +0.57(+3.85%)
Mar 17, 2009 14.70 14.79 14.46 14.79 4,953,188 +0.14(+0.92%)
Mar 16, 2009 14.32 14.96 14.32 14.66 6,052,707 +0.42(+2.97%)
Mar 13, 2009 14.10 14.50 14.06 14.23 0 +0.13(+0.92%)
Mar 12, 2009 13.92 14.17 13.70 14.10 5,993,498 +0.17(+1.25%)
Mar 11, 2009 14.05 14.08 13.83 13.93 8,250,550 +0.00(+0.00%)
Mar 10, 2009 13.90 13.96 13.72 13.93 8,505,455 +0.24(+1.77%)
Mar 09, 2009 13.87 13.99 13.57 13.69 6,920,682 -0.30(-2.14%)
Mar 06, 2009 14.52 14.52 13.60 13.99 0 -0.03(-0.24%)
Mar 05, 2009 14.41 14.41 13.64 14.02 9,004,918 -0.44(-3.04%)
Mar 04, 2009 14.48 14.66 14.25 14.46 7,783,873 -0.75(-4.93%)
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.