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 (%)
Jun 30, 2004 17.95 18.16 17.76 18.04 2,070,488 +0.09(+0.50%)
Jun 29, 2004 18.22 18.29 17.85 17.95 1,718,192 -0.24(-1.30%)
Jun 28, 2004 18.12 18.49 18.11 18.19 2,859,693 +0.16(+0.91%)
Jun 25, 2004 18.04 18.13 17.97 18.02 1,527,321 -0.04(-0.22%)
Jun 24, 2004 17.90 18.14 17.89 18.06 1,717,305 +0.16(+0.88%)
Jun 23, 2004 17.85 17.93 17.77 17.90 2,870,336 +0.01(+0.03%)
Jun 22, 2004 17.96 18.10 17.85 17.90 2,651,438 -0.13(-0.72%)
Jun 21, 2004 17.95 18.26 17.93 18.03 2,448,149 +0.05(+0.28%)
Jun 18, 2004 17.80 17.98 17.70 17.98 1,495,924 +0.18(+1.01%)
Jun 17, 2004 17.57 17.84 17.55 17.80 1,091,476 +0.13(+0.73%)
Jun 16, 2004 17.64 17.75 17.56 17.67 1,245,095 +0.09(+0.51%)
Jun 15, 2004 17.62 17.72 17.53 17.58 1,995,097 +0.11(+0.65%)
Jun 14, 2004 17.59 17.63 17.45 17.46 1,272,945 -0.12(-0.71%)
Jun 10, 2004 17.50 17.59 17.44 17.59 1,167,221 +0.14(+0.78%)
Jun 09, 2004 17.70 17.79 17.40 17.45 2,824,037 -0.25(-1.40%)
Jun 08, 2004 17.88 17.88 17.64 17.70 1,480,491 -0.18(-1.01%)
Jun 07, 2004 17.56 17.88 17.51 17.88 2,157,231 +0.44(+2.52%)
Jun 04, 2004 17.63 17.70 17.44 17.44 1,327,758 -0.08(-0.48%)
Jun 03, 2004 17.76 17.76 17.52 17.53 1,879,439 -0.27(-1.52%)
Jun 02, 2004 17.70 17.85 17.64 17.80 1,375,654 +0.10(+0.54%)
Jun 01, 2004 17.92 17.97 17.68 17.70 1,609,630 -0.21(-1.16%)
May 28, 2004 17.81 17.97 17.73 17.91 1,968,666 +0.13(+0.73%)
May 27, 2004 17.59 17.80 17.52 17.78 2,170,003 +0.29(+1.64%)
May 26, 2004 17.39 17.60 17.31 17.49 1,242,966 +0.03(+0.16%)
May 25, 2004 17.05 17.48 16.97 17.46 2,093,371 +0.29(+1.67%)
May 24, 2004 16.88 17.18 16.88 17.18 1,884,406 +0.32(+1.91%)
May 21, 2004 16.92 17.03 16.82 16.86 1,595,262 +0.01(+0.03%)
May 20, 2004 16.63 16.93 16.63 16.85 1,562,799 +0.19(+1.15%)
May 19, 2004 16.78 16.84 16.62 16.66 1,846,977 -0.01(-0.03%)
May 18, 2004 16.75 16.81 16.62 16.66 1,761,121 +0.08(+0.48%)
May 17, 2004 16.77 16.78 16.49 16.59 2,562,211 -0.26(-1.54%)
May 14, 2004 16.46 16.96 16.46 16.84 2,756,984 +0.24(+1.46%)
May 13, 2004 16.46 16.64 16.40 16.60 2,513,251 +0.15(+0.89%)
May 12, 2004 16.37 16.49 16.17 16.46 2,533,296 +0.09(+0.55%)
May 11, 2004 16.35 16.49 16.25 16.37 2,929,407 +0.01(+0.07%)
May 10, 2004 16.35 16.56 16.07 16.35 3,522,596 -0.32(-1.89%)
May 07, 2004 17.14 17.15 16.54 16.67 3,021,826 -0.51(-2.99%)
May 06, 2004 17.24 17.26 16.90 17.18 2,254,440 -0.25(-1.46%)
May 05, 2004 17.56 17.61 17.40 17.44 3,361,882 -0.06(-0.35%)
May 04, 2004 17.48 17.67 17.39 17.50 2,769,934 +0.10(+0.55%)
May 03, 2004 17.15 17.44 16.97 17.40 2,278,920 +0.24(+1.41%)
Apr 30, 2004 17.32 17.41 17.09 17.16 2,137,718 -0.11(-0.62%)
Apr 29, 2004 17.19 17.57 17.12 17.27 5,524,612 +0.13(+0.76%)
Apr 28, 2004 17.26 17.36 17.10 17.14 3,586,634 -0.11(-0.62%)
Apr 27, 2004 17.46 17.48 17.19 17.24 2,403,270 -0.13(-0.75%)
Apr 26, 2004 17.43 17.52 17.36 17.37 1,613,355 +0.03(+0.16%)
Apr 23, 2004 17.39 17.54 17.33 17.35 2,598,930 -0.11(-0.61%)
Apr 22, 2004 16.99 17.50 16.95 17.45 2,656,227 +0.47(+2.79%)
Apr 21, 2004 17.14 17.25 16.87 16.98 2,413,026 -0.17(-1.02%)
Apr 20, 2004 17.28 17.46 17.15 17.15 1,836,156 -0.12(-0.72%)
Apr 19, 2004 17.45 17.47 17.24 17.28 1,661,783 -0.19(-1.10%)
Apr 16, 2004 17.53 17.53 17.37 17.47 2,259,939 +0.05(+0.29%)
Apr 15, 2004 17.25 17.52 17.22 17.42 5,291,345 +0.24(+1.38%)
Apr 14, 2004 17.20 17.37 17.08 17.18 3,948,686 -0.11(-0.62%)
Apr 13, 2004 17.61 17.61 17.08 17.29 4,004,563 -0.34(-1.95%)
Apr 12, 2004 18.18 18.21 17.58 17.63 3,427,338 -0.46(-2.55%)
Apr 08, 2004 18.17 18.31 18.06 18.10 1,851,057 -0.07(-0.37%)
Apr 07, 2004 18.39 18.43 18.16 18.16 1,914,030 -0.31(-1.68%)
Apr 06, 2004 18.28 18.47 18.28 18.47 1,584,263 -0.01(-0.03%)
Apr 05, 2004 18.60 18.60 18.37 18.48 1,671,362 -0.12(-0.67%)
Apr 02, 2004 18.76 18.76 18.50 18.60 1,658,057 -0.10(-0.54%)
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.