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, 2005 20.87 21.02 20.72 20.96 3,373,235 +0.11(+0.54%)
Aug 30, 2005 20.84 20.95 20.64 20.85 2,188,629 +0.00(+0.00%)
Aug 29, 2005 20.72 20.89 20.58 20.85 2,262,068 +0.08(+0.38%)
Aug 26, 2005 20.86 20.97 20.77 20.77 1,330,597 -0.16(-0.75%)
Aug 25, 2005 20.82 20.95 20.76 20.93 1,917,223 +0.10(+0.46%)
Aug 24, 2005 20.86 21.08 20.79 20.83 2,317,413 -0.02(-0.08%)
Aug 23, 2005 20.77 20.94 20.73 20.85 1,829,593 +0.05(+0.24%)
Aug 22, 2005 20.74 20.97 20.71 20.80 2,601,236 +0.04(+0.19%)
Aug 19, 2005 20.83 20.86 20.73 20.76 2,117,673 +0.03(+0.14%)
Aug 18, 2005 20.60 20.77 20.55 20.73 1,876,778 -0.01(-0.05%)
Aug 17, 2005 20.84 20.85 20.50 20.74 1,892,211 -0.19(-0.92%)
Aug 16, 2005 21.22 21.24 20.90 20.93 1,643,689 -0.25(-1.20%)
Aug 15, 2005 21.11 21.22 20.99 21.18 1,542,045 +0.03(+0.16%)
Aug 12, 2005 21.26 21.30 20.97 21.15 1,779,214 -0.11(-0.53%)
Aug 11, 2005 21.13 21.32 21.08 21.26 1,710,387 +0.10(+0.45%)
Aug 10, 2005 21.29 21.45 21.05 21.17 1,883,697 -0.02(-0.08%)
Aug 09, 2005 21.00 21.18 20.98 21.18 3,457,140 +0.30(+1.46%)
Aug 08, 2005 21.42 21.42 20.82 20.88 3,786,552 -0.64(-2.96%)
Aug 05, 2005 21.81 21.81 21.21 21.52 3,076,108 -0.29(-1.34%)
Aug 04, 2005 21.93 22.08 21.79 21.81 3,684,730 -0.12(-0.54%)
Aug 03, 2005 21.65 22.04 21.59 21.93 8,192,902 +0.28(+1.30%)
Aug 02, 2005 21.59 21.73 21.52 21.65 6,924,746 +0.15(+0.68%)
Aug 01, 2005 21.79 21.81 21.38 21.50 4,117,560 -0.32(-1.45%)
Jul 29, 2005 22.15 22.15 21.79 21.82 6,401,270 +0.11(+0.49%)
Jul 28, 2005 21.62 21.79 21.52 21.71 2,278,210 +0.05(+0.23%)
Jul 27, 2005 21.62 21.69 21.48 21.66 2,080,599 +0.06(+0.29%)
Jul 26, 2005 21.82 21.84 21.57 21.60 2,423,138 -0.14(-0.65%)
Jul 25, 2005 21.80 21.98 21.74 21.74 1,524,838 -0.12(-0.54%)
Jul 22, 2005 21.65 21.91 21.57 21.86 1,661,428 +0.20(+0.94%)
Jul 21, 2005 21.99 21.99 21.11 21.65 2,553,519 -0.33(-1.51%)
Jul 20, 2005 21.82 21.99 21.64 21.99 1,684,134 +0.11(+0.52%)
Jul 19, 2005 21.82 21.92 21.74 21.87 2,543,762 +0.08(+0.36%)
Jul 18, 2005 21.81 21.89 21.75 21.79 1,813,983 -0.02(-0.08%)
Jul 15, 2005 21.79 21.87 21.69 21.81 1,524,128 +0.03(+0.13%)
Jul 14, 2005 21.98 22.18 21.66 21.78 2,139,315 -0.14(-0.64%)
Jul 13, 2005 21.82 22.10 21.82 21.92 1,936,736 -0.06(-0.26%)
Jul 12, 2005 21.92 22.06 21.77 21.98 3,954,717 +0.06(+0.28%)
Jul 11, 2005 21.60 21.92 21.53 21.92 4,206,078 +0.45(+2.07%)
Jul 08, 2005 21.03 21.60 20.98 21.47 4,800,864 +0.43(+2.04%)
Jul 07, 2005 20.49 21.12 20.49 21.04 3,263,785 +0.28(+1.33%)
Jul 06, 2005 20.96 21.05 20.76 20.77 2,605,316 -0.25(-1.18%)
Jul 05, 2005 20.78 21.02 20.55 21.02 1,685,375 +0.24(+1.14%)
Jul 01, 2005 20.84 20.86 20.63 20.78 1,740,898 -0.01(-0.03%)
Jun 30, 2005 20.56 20.86 20.56 20.78 2,621,814 +0.14(+0.68%)
Jun 29, 2005 20.67 20.78 20.49 20.64 1,783,294 +0.04(+0.19%)
Jun 28, 2005 20.50 20.61 20.41 20.60 1,766,797 +0.17(+0.83%)
Jun 27, 2005 19.93 20.56 19.93 20.44 2,247,522 +0.10(+0.50%)
Jun 24, 2005 20.50 20.55 20.32 20.33 2,811,797 -0.17(-0.85%)
Jun 23, 2005 20.36 20.57 20.24 20.51 1,712,871 +0.15(+0.75%)
Jun 22, 2005 20.29 20.44 20.20 20.36 1,842,897 +0.19(+0.92%)
Jun 21, 2005 20.23 20.25 20.11 20.17 1,935,494 -0.07(-0.33%)
Jun 20, 2005 20.15 20.24 20.01 20.24 2,045,653 +0.07(+0.36%)
Jun 17, 2005 20.23 20.26 20.06 20.16 2,916,457 +0.03(+0.14%)
Jun 16, 2005 20.18 20.21 19.92 20.14 2,506,510 -0.09(-0.45%)
Jun 15, 2005 20.41 20.41 20.15 20.23 1,938,332 -0.17(-0.86%)
Jun 14, 2005 20.27 20.41 20.18 20.40 1,670,475 +0.21(+1.06%)
Jun 13, 2005 20.10 20.24 20.04 20.19 2,504,914 +0.05(+0.22%)
Jun 10, 2005 20.29 20.37 20.10 20.14 1,985,341 -0.12(-0.58%)
Jun 09, 2005 20.19 20.27 20.05 20.26 1,427,629 +0.07(+0.33%)
Jun 08, 2005 20.20 20.37 20.13 20.19 1,429,403 +0.01(+0.06%)
Jun 07, 2005 20.39 20.46 20.16 20.18 2,763,725 -0.07(-0.33%)
Jun 06, 2005 20.18 20.29 20.12 20.25 1,754,735 +0.07(+0.33%)
Jun 03, 2005 20.21 20.34 20.10 20.18 1,857,088 -0.01(-0.06%)
Jun 02, 2005 20.26 20.26 20.11 20.19 1,869,505 -0.05(-0.25%)
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.