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, 2006 20.56 20.56 20.29 20.36 3,353,367 -0.15(-0.71%)
Jul 28, 2006 20.37 20.56 20.30 20.51 3,407,471 +0.28(+1.39%)
Jul 27, 2006 20.36 20.50 20.18 20.23 3,901,677 -0.10(-0.50%)
Jul 26, 2006 20.01 20.35 20.00 20.33 4,158,537 +0.21(+1.04%)
Jul 25, 2006 19.97 20.14 19.94 20.12 3,807,306 +0.10(+0.51%)
Jul 24, 2006 19.91 20.07 19.85 20.02 2,322,735 +0.11(+0.57%)
Jul 21, 2006 19.95 20.04 19.79 19.91 3,650,671 +0.07(+0.37%)
Jul 20, 2006 19.88 20.01 19.78 19.83 3,429,822 -0.09(-0.45%)
Jul 19, 2006 19.79 20.01 19.75 19.92 4,096,451 +0.17(+0.86%)
Jul 18, 2006 19.63 19.75 19.59 19.75 2,485,933 +0.12(+0.63%)
Jul 17, 2006 19.43 19.66 19.41 19.63 3,315,228 +0.14(+0.69%)
Jul 14, 2006 19.53 19.57 19.33 19.49 2,138,605 -0.08(-0.40%)
Jul 13, 2006 19.59 19.76 19.49 19.57 2,939,518 -0.07(-0.37%)
Jul 12, 2006 19.72 19.75 19.62 19.65 2,119,802 -0.07(-0.37%)
Jul 11, 2006 19.62 19.79 19.60 19.72 2,285,838 +0.05(+0.26%)
Jul 10, 2006 19.57 19.73 19.52 19.67 2,360,874 +0.11(+0.58%)
Jul 07, 2006 19.39 19.58 19.36 19.56 3,940,526 +0.16(+0.84%)
Jul 06, 2006 19.46 19.50 19.34 19.39 2,916,280 -0.06(-0.29%)
Jul 05, 2006 19.44 19.54 19.40 19.45 2,438,748 -0.06(-0.29%)
Jul 03, 2006 19.31 19.53 19.22 19.51 1,723,691 +0.20(+1.02%)
Jun 30, 2006 19.26 19.31 19.17 19.31 2,563,807 +0.12(+0.65%)
Jun 29, 2006 19.13 19.25 18.95 19.18 3,867,796 +0.09(+0.47%)
Jun 28, 2006 19.00 19.16 18.94 19.09 2,935,260 +0.08(+0.45%)
Jun 27, 2006 19.09 19.27 18.97 19.01 2,403,270 -0.14(-0.71%)
Jun 26, 2006 19.08 19.25 19.08 19.14 1,649,188 +0.03(+0.18%)
Jun 23, 2006 19.03 19.21 18.96 19.11 2,813,217 -0.02(-0.09%)
Jun 22, 2006 19.13 19.17 18.89 19.13 2,450,988 -0.06(-0.32%)
Jun 21, 2006 19.21 19.29 19.13 19.19 2,459,502 -0.02(-0.12%)
Jun 20, 2006 19.14 19.31 19.01 19.21 3,894,227 +0.03(+0.18%)
Jun 19, 2006 19.36 19.36 18.96 19.18 3,646,059 -0.08(-0.41%)
Jun 16, 2006 19.36 19.39 19.13 19.26 4,362,712 -0.16(-0.84%)
Jun 15, 2006 19.19 19.45 19.13 19.42 3,434,257 +0.23(+1.17%)
Jun 14, 2006 19.30 19.31 19.04 19.20 3,445,255 -0.16(-0.84%)
Jun 13, 2006 19.76 19.80 19.35 19.36 4,702,945 -0.40(-2.03%)
Jun 12, 2006 19.74 19.84 19.60 19.76 3,277,977 +0.08(+0.43%)
Jun 09, 2006 19.53 19.71 19.44 19.67 3,460,510 +0.16(+0.81%)
Jun 08, 2006 19.39 19.62 19.35 19.52 4,102,482 +0.12(+0.64%)
Jun 07, 2006 19.38 19.51 19.34 19.39 2,394,933 +0.00(+0.00%)
Jun 06, 2006 19.44 19.45 19.16 19.39 4,400,496 +0.03(+0.15%)
Jun 05, 2006 19.59 19.61 19.36 19.36 3,449,867 -0.31(-1.58%)
Jun 02, 2006 19.52 19.70 19.38 19.67 4,704,541 +0.21(+1.07%)
Jun 01, 2006 19.39 19.47 19.20 19.47 3,959,151 +0.15(+0.76%)
May 31, 2006 18.96 19.43 18.95 19.32 5,080,784 +0.36(+1.87%)
May 30, 2006 18.95 19.05 18.87 18.96 2,838,228 -0.09(-0.47%)
May 26, 2006 19.01 19.07 18.89 19.05 3,533,062 +0.11(+0.59%)
May 25, 2006 18.86 18.97 18.67 18.94 4,130,155 +0.30(+1.63%)
May 24, 2006 18.47 18.70 18.29 18.64 3,053,934 +0.24(+1.29%)
May 23, 2006 18.75 18.77 18.37 18.40 3,166,044 -0.21(-1.12%)
May 22, 2006 18.61 18.86 18.59 18.61 6,222,107 +0.01(+0.03%)
May 19, 2006 18.38 18.66 18.26 18.60 8,441,602 +0.36(+1.98%)
May 18, 2006 18.28 18.42 18.20 18.24 4,076,938 +0.03(+0.15%)
May 17, 2006 18.39 18.54 18.19 18.21 3,277,090 -0.30(-1.64%)
May 16, 2006 18.57 18.60 18.47 18.52 2,933,664 +0.01(+0.03%)
May 15, 2006 18.28 18.55 18.28 18.51 3,353,367 +0.15(+0.80%)
May 12, 2006 18.41 18.54 18.30 18.37 3,569,782 -0.05(-0.24%)
May 11, 2006 18.60 18.67 18.38 18.41 4,000,661 -0.16(-0.88%)
May 10, 2006 18.54 18.69 18.51 18.57 4,628,087 -0.05(-0.27%)
May 09, 2006 18.74 18.77 18.54 18.63 4,206,432 -0.11(-0.57%)
May 08, 2006 19.04 19.05 18.73 18.73 5,143,757 -0.38(-2.01%)
May 05, 2006 19.00 19.13 18.88 19.12 5,415,518 +0.34(+1.83%)
May 04, 2006 18.65 18.85 18.63 18.77 5,056,127 +0.09(+0.48%)
May 03, 2006 19.03 19.05 18.64 18.68 7,614,613 -0.17(-0.93%)
May 02, 2006 18.82 18.92 18.76 18.86 7,167,415 +0.16(+0.87%)
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.