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, 2013 30.96 31.03 30.59 30.83 4,857,329 -0.13(-0.43%)
Jul 30, 2013 31.18 31.35 30.95 30.96 3,560,547 -0.10(-0.32%)
Jul 29, 2013 30.71 31.27 30.71 31.06 15,856,617 +0.15(+0.50%)
Jul 26, 2013 30.42 30.91 30.31 30.91 17,039,542 +0.44(+1.44%)
Jul 25, 2013 30.65 30.89 30.43 30.47 19,463,240 -0.38(-1.23%)
Jul 24, 2013 31.27 31.33 30.72 30.85 3,763,403 -0.48(-1.53%)
Jul 23, 2013 31.33 31.52 31.26 31.32 2,562,240 +0.01(+0.02%)
Jul 22, 2013 31.36 31.44 31.29 31.32 2,008,892 -0.03(-0.11%)
Jul 19, 2013 31.41 31.54 31.30 31.35 4,054,701 -0.05(-0.17%)
Jul 18, 2013 31.36 31.55 31.29 31.40 3,694,511 +0.11(+0.34%)
Jul 17, 2013 31.63 31.65 31.11 31.30 2,748,179 -0.11(-0.36%)
Jul 16, 2013 31.64 31.64 31.20 31.41 3,965,808 -0.18(-0.57%)
Jul 15, 2013 30.89 31.64 30.84 31.59 4,657,159 +0.63(+2.04%)
Jul 12, 2013 30.77 31.01 30.57 30.96 4,797,045 +0.21(+0.67%)
Jul 11, 2013 30.47 30.79 30.32 30.75 5,799,722 +0.55(+1.81%)
Jul 10, 2013 29.67 30.25 29.61 30.21 5,200,918 +0.57(+1.91%)
Jul 09, 2013 29.76 29.77 29.60 29.64 6,245,294 +0.00(+0.00%)
Jul 08, 2013 29.46 29.88 29.38 29.64 6,177,689 +0.19(+0.66%)
Jul 05, 2013 29.61 29.67 29.10 29.45 2,816,109 -0.12(-0.40%)
Jul 03, 2013 29.46 29.68 29.38 29.57 1,725,641 -0.01(-0.04%)
Jul 02, 2013 29.50 29.78 29.44 29.58 7,240,600 +0.01(+0.02%)
Jul 01, 2013 29.91 30.00 29.41 29.58 4,889,263 -0.21(-0.69%)
Jun 28, 2013 29.62 29.96 29.49 29.78 4,939,372 +0.20(+0.67%)
Jun 27, 2013 29.74 30.09 29.52 29.58 4,233,799 -0.08(-0.27%)
Jun 26, 2013 29.39 29.74 29.37 29.66 4,112,715 +0.46(+1.57%)
Jun 25, 2013 29.15 29.45 28.87 29.20 4,780,964 +0.23(+0.78%)
Jun 24, 2013 28.90 29.24 28.56 28.98 4,203,339 -0.14(-0.48%)
Jun 21, 2013 28.93 29.29 28.48 29.12 7,743,729 +0.39(+1.37%)
Jun 20, 2013 29.63 29.63 28.66 28.72 8,621,303 -1.06(-3.57%)
Jun 19, 2013 30.47 30.55 29.78 29.79 6,383,569 -0.74(-2.42%)
Jun 18, 2013 30.33 30.67 30.25 30.53 4,290,323 +0.22(+0.72%)
Jun 17, 2013 30.43 30.59 30.20 30.31 5,346,875 +0.04(+0.13%)
Jun 14, 2013 30.46 30.71 30.23 30.27 5,934,649 -0.27(-0.89%)
Jun 13, 2013 30.08 30.56 29.83 30.54 4,527,811 +0.48(+1.59%)
Jun 12, 2013 30.41 30.64 29.99 30.06 5,315,540 -0.11(-0.35%)
Jun 11, 2013 30.30 30.49 30.13 30.17 4,920,434 -0.37(-1.20%)
Jun 10, 2013 30.83 30.92 30.45 30.53 7,069,921 -0.16(-0.52%)
Jun 07, 2013 30.43 30.83 30.34 30.69 6,839,587 +0.32(+1.05%)
Jun 06, 2013 30.35 30.49 30.07 30.37 7,028,267 +0.04(+0.13%)
Jun 05, 2013 30.51 30.55 30.26 30.33 4,253,287 -0.29(-0.96%)
Jun 04, 2013 30.61 30.77 30.45 30.63 4,935,966 -0.06(-0.19%)
Jun 03, 2013 30.46 30.80 29.94 30.69 7,031,201 +0.21(+0.70%)
May 31, 2013 30.57 31.06 30.44 30.47 4,227,439 -0.18(-0.59%)
May 30, 2013 30.85 31.61 30.63 30.65 5,402,785 -0.07(-0.22%)
May 29, 2013 30.70 30.79 30.31 30.72 6,435,691 -0.25(-0.79%)
May 28, 2013 31.35 31.41 30.80 30.97 10,874,962 -0.76(-2.41%)
May 24, 2013 31.90 32.08 31.67 31.73 3,173,444 -0.38(-1.18%)
May 23, 2013 32.04 32.28 31.84 32.11 4,373,905 -0.21(-0.64%)
May 22, 2013 32.79 33.17 32.25 32.32 4,420,087 -0.51(-1.56%)
May 21, 2013 32.90 33.03 32.65 32.83 3,055,769 -0.07(-0.22%)
May 20, 2013 32.98 33.11 32.86 32.90 2,633,477 -0.11(-0.34%)
May 17, 2013 32.69 33.02 32.64 33.01 3,372,834 +0.39(+1.20%)
May 16, 2013 32.80 32.89 32.58 32.62 3,350,267 -0.24(-0.73%)
May 15, 2013 32.50 33.09 32.45 32.86 4,304,311 +0.49(+1.52%)
May 13, 2013 32.37 32.44 32.22 32.37 4,163,400 -0.10(-0.31%)
May 10, 2013 32.44 32.54 32.20 32.47 4,046,528 -0.01(-0.02%)
May 09, 2013 33.32 33.42 32.41 32.48 5,179,575 -0.86(-2.57%)
May 08, 2013 33.53 33.62 33.19 33.33 4,768,946 -0.31(-0.91%)
May 07, 2013 33.30 33.65 33.25 33.64 3,898,519 +0.40(+1.21%)
May 06, 2013 33.59 33.66 33.22 33.24 3,965,005 -0.41(-1.21%)
May 03, 2013 33.85 33.85 33.61 33.65 4,284,167 -0.06(-0.18%)
May 02, 2013 33.74 33.83 33.55 33.70 3,286,184 -0.04(-0.12%)
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.