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 (%)
Aug 31, 2009 17.88 17.95 17.68 17.72 5,354,764 -0.24(-1.35%)
Aug 28, 2009 17.95 17.97 17.70 17.96 4,704,604 +0.12(+0.70%)
Aug 27, 2009 17.76 17.88 17.60 17.84 4,748,192 +0.10(+0.57%)
Aug 26, 2009 17.62 17.79 17.50 17.73 6,295,777 +0.11(+0.64%)
Aug 25, 2009 17.83 17.94 17.61 17.62 4,979,951 -0.16(-0.89%)
Aug 24, 2009 17.77 17.88 17.62 17.78 3,407,194 +0.03(+0.16%)
Aug 21, 2009 17.65 17.84 17.50 17.75 7,049,408 +0.17(+0.96%)
Aug 20, 2009 17.28 17.59 17.23 17.58 5,709,271 +0.25(+1.46%)
Aug 19, 2009 17.19 17.35 17.19 17.33 4,944,895 +0.03(+0.20%)
Aug 18, 2009 17.41 17.45 17.15 17.30 5,508,101 -0.04(-0.23%)
Aug 17, 2009 17.35 17.54 17.28 17.33 4,802,592 -0.20(-1.16%)
Aug 14, 2009 17.52 17.62 17.30 17.54 4,244,924 +0.03(+0.16%)
Aug 13, 2009 17.55 17.58 17.33 17.51 5,112,131 -0.05(-0.26%)
Aug 12, 2009 17.52 17.67 17.30 17.55 3,888,421 +0.04(+0.23%)
Aug 11, 2009 17.48 17.55 17.32 17.52 3,448,512 +0.02(+0.13%)
Aug 10, 2009 17.55 17.67 17.35 17.49 2,953,576 -0.09(-0.51%)
Aug 07, 2009 17.39 17.73 17.34 17.58 6,434,100 +0.25(+1.43%)
Aug 06, 2009 17.23 17.38 17.06 17.33 7,740,641 -0.03(-0.19%)
Aug 05, 2009 17.46 17.55 17.20 17.37 5,163,985 -0.05(-0.26%)
Aug 04, 2009 17.44 17.58 17.35 17.41 7,602,405 -0.07(-0.38%)
Aug 03, 2009 17.64 17.73 17.40 17.48 5,885,342 +0.03(+0.15%)
Jul 31, 2009 17.68 18.24 17.28 17.45 10,950,398 +0.17(+1.01%)
Jul 30, 2009 17.30 17.48 17.16 17.28 5,593,626 +0.07(+0.43%)
Jul 29, 2009 17.06 17.32 16.95 17.21 5,398,048 +0.02(+0.10%)
Jul 28, 2009 17.49 17.50 17.02 17.19 8,763,521 -0.37(-2.09%)
Jul 27, 2009 17.40 17.58 17.33 17.55 4,406,313 +0.11(+0.65%)
Jul 24, 2009 16.98 17.46 16.93 17.44 1,738 +0.41(+2.42%)
Jul 23, 2009 16.81 17.27 16.76 17.03 16,613,668 +0.28(+1.65%)
Jul 22, 2009 17.02 17.06 16.68 16.75 7,725,082 -0.29(-1.72%)
Jul 21, 2009 17.04 17.05 16.76 17.05 7,363,252 +0.16(+0.93%)
Jul 20, 2009 16.91 16.97 16.70 16.89 6,746,674 +0.09(+0.54%)
Jul 17, 2009 16.84 16.99 16.59 16.80 5,206,782 -0.08(-0.50%)
Jul 16, 2009 16.70 16.96 16.39 16.88 7,306,527 +0.14(+0.84%)
Jul 15, 2009 16.42 16.75 16.31 16.74 5,897,201 +0.41(+2.48%)
Jul 14, 2009 16.26 16.34 16.07 16.34 4,744,933 +0.13(+0.80%)
Jul 13, 2009 15.92 16.22 15.85 16.21 9,215,511 +0.12(+0.77%)
Jul 10, 2009 16.07 16.12 15.82 16.08 6,356,559 -0.03(-0.21%)
Jul 09, 2009 16.08 16.20 15.87 16.12 5,773,993 +0.15(+0.92%)
Jul 08, 2009 16.20 16.31 15.82 15.97 7,089,636 -0.14(-0.84%)
Jul 07, 2009 16.33 16.35 16.09 16.11 7,747,694 -0.21(-1.31%)
Jul 06, 2009 15.91 16.33 15.85 16.32 8,628,766 +0.38(+2.37%)
Jul 02, 2009 16.21 16.27 15.90 15.94 8,531,576 -0.45(-2.72%)
Jul 01, 2009 16.40 16.51 16.30 16.39 7,536,548 +0.10(+0.62%)
Jun 30, 2009 16.36 16.44 16.04 16.29 9,241,536 -0.08(-0.52%)
Jun 29, 2009 16.13 16.39 16.04 16.37 4,894,800 +0.24(+1.50%)
Jun 26, 2009 16.29 16.29 16.00 16.13 9,624,255 -0.17(-1.07%)
Jun 25, 2009 16.06 16.31 16.00 16.30 10,938,158 +0.21(+1.33%)
Jun 24, 2009 16.08 16.32 15.94 16.09 7,468,107 +0.16(+1.03%)
Jun 23, 2009 16.25 16.31 15.87 15.93 8,067,926 -0.28(-1.74%)
Jun 22, 2009 15.92 16.31 15.78 16.21 9,313,313 +0.21(+1.34%)
Jun 19, 2009 16.17 16.17 15.91 15.99 13,026,067 -0.05(-0.32%)
Jun 18, 2009 15.72 16.06 15.67 16.04 7,180,240 +0.38(+2.41%)
Jun 17, 2009 15.54 15.74 15.53 15.67 7,300,238 +0.07(+0.43%)
Jun 16, 2009 15.44 15.72 15.41 15.60 9,859,315 +0.17(+1.13%)
Jun 15, 2009 15.63 15.73 15.32 15.42 6,420,705 -0.36(-2.29%)
Jun 12, 2009 15.38 15.87 15.24 15.78 7,753,174 +0.31(+2.00%)
Jun 11, 2009 15.16 15.60 15.15 15.47 9,548,971 +0.37(+2.43%)
Jun 10, 2009 14.84 15.19 14.84 15.11 20,156,522 +0.37(+2.52%)
Jun 09, 2009 14.92 14.96 14.70 14.74 5,167,636 -0.13(-0.87%)
Jun 08, 2009 14.81 14.97 14.69 14.87 6,243,848 -0.24(-1.60%)
Jun 05, 2009 14.92 15.14 14.70 15.11 9,290,579 +0.24(+1.59%)
Jun 04, 2009 14.94 14.95 14.77 14.87 5,686,805 +0.03(+0.19%)
Jun 03, 2009 14.89 15.11 14.66 14.84 5,766,805 -0.06(-0.42%)
Jun 02, 2009 15.40 15.44 14.87 14.91 11,952,582 -0.46(-3.01%)
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.