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 (%)
Jan 30, 2009 18.52 18.56 17.59 17.67 0 -0.76(-4.13%)
Jan 29, 2009 17.76 18.77 17.76 18.43 7,693,918 +0.53(+2.96%)
Jan 28, 2009 17.98 18.08 17.63 17.90 11,522,069 -0.25(-1.37%)
Jan 27, 2009 18.45 18.47 18.02 18.15 5,425,159 -0.17(-0.95%)
Jan 26, 2009 18.00 18.54 18.00 18.33 6,298,336 +0.32(+1.78%)
Jan 23, 2009 17.70 18.08 17.59 18.01 4,894,713 +0.05(+0.28%)
Jan 22, 2009 18.00 18.38 17.81 17.95 6,189,384 -0.28(-1.51%)
Jan 21, 2009 18.20 18.29 17.79 18.23 6,060,115 +0.29(+1.60%)
Jan 20, 2009 18.28 18.52 17.90 17.94 5,453,382 -0.38(-2.06%)
Jan 16, 2009 18.10 18.41 18.01 18.32 6,427,806 +0.42(+2.33%)
Jan 15, 2009 17.94 17.94 17.55 17.90 5,226,144 +0.11(+0.60%)
Jan 14, 2009 17.83 17.86 17.41 17.80 4,647,887 -0.32(-1.74%)
Jan 13, 2009 18.43 18.56 17.90 18.11 4,701,065 -0.37(-2.01%)
Jan 12, 2009 18.44 18.61 18.29 18.48 3,300,214 +0.10(+0.55%)
Jan 09, 2009 18.76 18.85 18.35 18.38 3,513,743 -0.38(-2.01%)
Jan 08, 2009 18.44 18.78 18.41 18.76 5,002,188 +0.30(+1.62%)
Jan 07, 2009 18.46 18.70 18.36 18.46 4,044,823 -0.20(-1.09%)
Jan 06, 2009 19.09 19.28 18.51 18.67 5,557,715 -0.33(-1.72%)
Jan 05, 2009 19.26 19.36 18.77 18.99 6,167,350 -0.17(-0.91%)
Jan 02, 2009 18.88 19.25 18.68 19.17 0 +0.41(+2.16%)
Jan 01, 2009 18.24 18.81 18.15 18.76 0 +0.00(+0.00%)
Dec 31, 2008 18.24 18.81 18.15 18.76 4,558,821 +0.69(+3.84%)
Dec 30, 2008 18.06 18.23 17.90 18.07 5,502,937 +0.07(+0.41%)
Dec 29, 2008 18.08 18.17 17.71 17.99 3,989,852 -0.09(-0.50%)
Dec 26, 2008 18.03 18.21 18.01 18.08 2,295,135 +0.16(+0.91%)
Dec 24, 2008 17.87 18.06 17.82 17.92 2,318,506 +0.11(+0.63%)
Dec 23, 2008 18.31 18.32 17.73 17.81 5,479,060 -0.42(-2.29%)
Dec 22, 2008 18.02 18.27 17.92 18.23 6,285,289 +0.24(+1.32%)
Dec 19, 2008 17.76 18.36 17.74 17.99 14,716,584 +0.28(+1.56%)
Dec 18, 2008 17.05 17.81 17.00 17.71 9,952,830 +0.69(+4.04%)
Dec 17, 2008 17.04 17.16 16.75 17.02 5,772,581 -0.03(-0.20%)
Dec 16, 2008 16.54 17.14 16.47 17.06 7,204,711 +0.59(+3.56%)
Dec 15, 2008 16.88 16.91 16.35 16.47 4,498,940 -0.34(-2.05%)
Dec 12, 2008 16.63 16.91 16.40 16.82 0 -0.08(-0.47%)
Dec 11, 2008 16.87 17.47 16.76 16.89 6,684,758 -0.07(-0.40%)
Dec 10, 2008 16.59 17.05 16.58 16.96 4,797,912 +0.49(+2.98%)
Dec 09, 2008 16.39 16.77 16.35 16.47 4,197,760 -0.16(-0.98%)
Dec 08, 2008 17.19 17.19 16.33 16.64 6,809,154 -0.23(-1.34%)
Dec 05, 2008 16.16 16.93 15.78 16.86 5,330,272 +0.57(+3.49%)
Dec 04, 2008 16.73 17.00 16.01 16.29 4,485,537 -0.73(-4.27%)
Dec 03, 2008 16.51 17.10 16.22 17.02 6,887,799 +0.59(+3.60%)
Dec 02, 2008 17.18 17.26 15.98 16.43 13,307,747 -0.72(-4.21%)
Dec 01, 2008 17.21 17.61 16.89 17.15 8,248,168 -0.49(-2.78%)
Nov 28, 2008 17.18 17.65 17.14 17.64 2,245,981 +0.37(+2.15%)
Nov 26, 2008 16.98 17.34 16.59 17.27 4,695,780 +0.28(+1.66%)
Nov 25, 2008 16.76 17.13 16.37 16.99 8,624,514 +0.55(+3.36%)
Nov 24, 2008 16.64 16.91 16.13 16.43 9,196,289 +0.08(+0.48%)
Nov 21, 2008 16.03 16.42 15.36 16.35 12,117,479 +0.65(+4.17%)
Nov 20, 2008 16.43 17.00 15.44 15.70 10,911,828 -0.86(-5.18%)
Nov 19, 2008 17.21 17.55 16.56 16.56 6,196,251 -0.61(-3.58%)
Nov 18, 2008 17.22 17.49 16.61 17.17 5,744,575 -0.12(-0.72%)
Nov 17, 2008 17.23 17.95 16.92 17.30 4,615,435 -0.15(-0.87%)
Nov 14, 2008 17.66 18.32 17.10 17.45 0 -0.60(-3.34%)
Nov 13, 2008 16.53 18.05 16.44 18.05 10,269,915 +1.61(+9.81%)
Nov 12, 2008 16.83 16.97 16.33 16.44 5,786,936 -0.76(-4.39%)
Nov 11, 2008 16.80 17.48 16.61 17.19 4,766,599 +0.16(+0.96%)
Nov 10, 2008 17.72 17.75 16.75 17.03 4,431,319 -0.37(-2.14%)
Nov 07, 2008 16.47 17.43 16.47 17.40 6,724,298 +0.92(+5.57%)
Nov 06, 2008 17.71 17.81 16.31 16.48 8,183,962 -1.42(-7.93%)
Nov 05, 2008 18.26 18.60 17.80 17.90 4,760,142 -0.57(-3.08%)
Nov 04, 2008 18.25 18.82 18.12 18.47 6,638,122 +0.26(+1.42%)
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.