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 (%)
Nov 30, 2007 27.05 27.05 26.64 26.87 4,957,907 +0.10(+0.36%)
Nov 29, 2007 26.63 26.91 26.50 26.78 3,820,930 +0.01(+0.04%)
Nov 28, 2007 26.36 26.84 26.33 26.77 4,443,786 +0.55(+2.11%)
Nov 27, 2007 26.15 26.51 25.91 26.21 4,631,306 +0.25(+0.98%)
Nov 26, 2007 26.13 26.49 25.94 25.96 4,959,849 -0.23(-0.86%)
Nov 23, 2007 26.49 26.49 26.07 26.19 1,307,181 -0.08(-0.30%)
Nov 21, 2007 26.48 26.66 26.26 26.26 3,034,066 -0.39(-1.48%)
Nov 20, 2007 26.29 26.82 26.24 26.66 6,155,054 +0.46(+1.76%)
Nov 19, 2007 25.95 26.33 25.95 26.20 2,375,478 +0.03(+0.13%)
Nov 16, 2007 26.25 26.43 25.82 26.16 3,145,999 +0.10(+0.37%)
Nov 15, 2007 25.92 26.29 25.92 26.07 2,851,889 +0.01(+0.04%)
Nov 14, 2007 26.16 26.28 25.95 26.06 3,142,495 +0.00(+0.00%)
Nov 13, 2007 26.05 26.07 25.57 26.06 2,950,871 +0.17(+0.65%)
Nov 12, 2007 26.15 26.32 25.80 25.89 3,441,742 -0.26(-0.99%)
Nov 09, 2007 26.03 26.51 26.03 26.15 3,488,736 -0.26(-0.98%)
Nov 08, 2007 26.10 26.58 26.02 26.41 4,304,511 +0.32(+1.21%)
Nov 07, 2007 26.18 26.77 26.08 26.09 3,306,714 -0.85(-3.16%)
Nov 06, 2007 26.91 26.94 26.72 26.94 3,306,219 +0.04(+0.15%)
Nov 05, 2007 27.19 27.19 26.58 26.90 3,480,498 +0.16(+0.59%)
Nov 02, 2007 26.66 26.83 26.50 26.74 3,790,986 +0.09(+0.34%)
Nov 01, 2007 27.00 27.18 26.56 26.65 3,565,063 -0.52(-1.93%)
Oct 31, 2007 27.19 27.32 26.95 27.18 4,107,449 +0.06(+0.23%)
Oct 30, 2007 27.02 27.39 26.99 27.12 3,670,184 +0.06(+0.23%)
Oct 29, 2007 26.91 27.24 26.89 27.05 4,754,565 +0.18(+0.67%)
Oct 26, 2007 26.82 26.92 26.61 26.87 3,291,636 +0.27(+1.00%)
Oct 25, 2007 26.30 26.83 26.07 26.61 5,249,481 +0.39(+1.48%)
Oct 24, 2007 26.21 26.30 25.69 26.22 3,428,403 +0.12(+0.48%)
Oct 23, 2007 25.92 26.21 25.78 26.10 1,630,385 +0.02(+0.09%)
Oct 22, 2007 25.50 26.11 25.40 26.07 2,655,163 +0.35(+1.36%)
Oct 19, 2007 26.31 26.45 25.72 25.72 4,588,697 -0.72(-2.71%)
Oct 18, 2007 26.44 26.61 26.34 26.44 2,483,982 -0.07(-0.26%)
Oct 17, 2007 26.75 26.95 26.30 26.51 4,515,090 -0.17(-0.65%)
Oct 16, 2007 26.73 26.91 26.58 26.68 2,212,576 -0.05(-0.19%)
Oct 15, 2007 27.15 27.30 26.53 26.73 2,607,977 -0.46(-1.70%)
Oct 12, 2007 27.00 27.45 26.97 27.19 2,976,415 +0.19(+0.69%)
Oct 11, 2007 26.96 27.31 26.79 27.01 4,958,208 +0.21(+0.78%)
Oct 10, 2007 27.05 27.18 26.80 26.80 3,264,850 -0.47(-1.74%)
Oct 09, 2007 26.86 27.32 26.86 27.27 3,316,825 +0.38(+1.40%)
Oct 08, 2007 27.14 27.33 26.89 26.90 2,001,660 -0.15(-0.54%)
Oct 05, 2007 27.21 27.43 26.98 27.04 2,331,605 -0.03(-0.12%)
Oct 04, 2007 26.85 27.41 26.74 27.08 3,963,409 +0.35(+1.31%)
Oct 03, 2007 26.29 26.83 26.14 26.73 4,163,327 +0.38(+1.46%)
Oct 02, 2007 26.51 26.60 26.25 26.34 2,201,223 -0.16(-0.62%)
Oct 01, 2007 26.29 26.55 26.06 26.51 3,363,301 +0.53(+2.04%)
Sep 28, 2007 26.24 26.48 25.98 25.98 3,733,158 -0.24(-0.90%)
Sep 27, 2007 26.44 26.46 26.06 26.21 2,665,806 -0.10(-0.39%)
Sep 26, 2007 26.18 26.47 26.06 26.32 3,200,103 +0.33(+1.26%)
Sep 25, 2007 25.84 26.30 25.77 25.99 5,133,075 +0.07(+0.28%)
Sep 24, 2007 25.93 26.13 25.80 25.91 2,460,212 -0.06(-0.22%)
Sep 21, 2007 25.98 26.38 25.80 25.97 3,009,143 +0.17(+0.66%)
Sep 20, 2007 26.24 26.26 25.77 25.80 2,279,089 -0.42(-1.59%)
Sep 19, 2007 26.00 26.37 25.86 26.22 3,118,504 +0.47(+1.82%)
Sep 18, 2007 25.42 25.90 25.30 25.75 3,882,768 +0.41(+1.60%)
Sep 17, 2007 25.34 25.48 25.22 25.35 2,288,322 -0.07(-0.29%)
Sep 14, 2007 25.29 25.61 25.29 25.42 2,580,659 -0.08(-0.31%)
Sep 13, 2007 25.88 25.93 25.41 25.50 2,421,009 -0.14(-0.55%)
Sep 12, 2007 25.59 25.77 25.49 25.64 3,408,003 +0.10(+0.40%)
Sep 11, 2007 25.14 25.54 25.14 25.54 2,977,128 +0.37(+1.48%)
Sep 10, 2007 25.06 25.30 24.84 25.16 3,952,765 +0.05(+0.20%)
Sep 07, 2007 25.29 25.57 24.95 25.11 3,818,482 -0.48(-1.89%)
Sep 06, 2007 25.33 25.73 25.32 25.60 1,969,730 +0.16(+0.62%)
Sep 05, 2007 25.63 25.63 25.27 25.44 3,324,807 -0.30(-1.16%)
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.