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 (%)
Oct 31, 2008 18.37 18.79 17.95 18.39 0 -0.32(-1.72%)
Oct 30, 2008 18.83 19.05 18.26 18.72 5,780,259 +0.50(+2.72%)
Oct 29, 2008 18.50 19.05 18.17 18.22 6,368,056 -0.39(-2.09%)
Oct 28, 2008 17.14 18.61 16.52 18.61 6,581,285 +1.90(+11.37%)
Oct 27, 2008 17.22 17.46 16.71 16.71 6,459,708 -0.76(-4.33%)
Oct 24, 2008 17.47 17.89 16.64 17.46 8,287,399 -0.69(-3.82%)
Oct 23, 2008 16.89 18.30 16.65 18.16 10,179,583 +1.38(+8.23%)
Oct 22, 2008 17.55 17.65 16.24 16.78 5,762,121 -0.90(-5.10%)
Oct 21, 2008 18.20 18.22 17.51 17.68 4,596,914 -0.68(-3.71%)
Oct 20, 2008 17.28 18.38 17.02 18.36 4,355,980 +1.25(+7.31%)
Oct 17, 2008 16.61 17.94 15.84 17.11 0 +0.17(+1.00%)
Oct 16, 2008 16.52 17.02 15.72 16.94 8,469,284 +0.41(+2.49%)
Oct 15, 2008 17.87 17.87 16.49 16.53 7,022,777 -1.57(-8.66%)
Oct 14, 2008 18.46 18.92 17.11 18.10 8,724,231 +0.23(+1.26%)
Oct 13, 2008 15.79 17.87 15.78 17.87 7,823,329 +2.09(+13.21%)
Oct 10, 2008 16.28 16.82 14.40 15.78 12,075,458 -1.18(-6.98%)
Oct 09, 2008 18.12 18.28 16.95 16.97 9,496,923 -0.99(-5.52%)
Oct 08, 2008 18.29 18.77 17.71 17.96 10,384,382 -0.64(-3.43%)
Oct 07, 2008 19.39 19.79 18.50 18.60 7,645,445 -0.63(-3.26%)
Oct 06, 2008 19.54 20.18 18.57 19.22 6,696,130 -0.81(-4.05%)
Oct 03, 2008 20.79 20.97 19.45 20.04 0 -0.64(-3.08%)
Oct 02, 2008 20.89 20.96 20.37 20.67 5,217,736 -0.29(-1.37%)
Oct 01, 2008 20.72 21.02 20.43 20.96 3,828,879 +0.08(+0.41%)
Sep 30, 2008 20.99 21.14 20.60 20.88 4,988,125 +0.20(+0.95%)
Sep 29, 2008 20.67 21.03 20.20 20.68 6,425,331 -0.27(-1.29%)
Sep 26, 2008 20.75 21.13 20.74 20.95 0 -0.20(-0.93%)
Sep 25, 2008 21.02 21.30 20.81 21.15 3,692,878 +0.41(+1.96%)
Sep 24, 2008 20.76 21.01 20.36 20.74 2,980,523 +0.09(+0.44%)
Sep 23, 2008 20.89 21.16 20.63 20.65 3,071,783 -0.24(-1.13%)
Sep 22, 2008 21.41 21.61 20.72 20.89 3,751,805 -0.64(-2.96%)
Sep 19, 2008 21.28 23.45 20.38 21.52 0 +1.37(+6.80%)
Sep 18, 2008 19.94 20.58 19.65 20.15 9,042,303 +0.40(+2.03%)
Sep 17, 2008 20.96 21.00 19.73 19.75 9,039,780 -1.53(-7.18%)
Sep 16, 2008 21.38 21.70 19.98 21.28 9,901,775 -0.28(-1.31%)
Sep 15, 2008 21.50 22.14 21.42 21.56 5,244,972 -0.49(-2.22%)
Sep 12, 2008 21.75 22.19 21.65 22.05 3,213,733 +0.16(+0.75%)
Sep 11, 2008 21.65 21.92 21.42 21.89 4,153,650 +0.13(+0.60%)
Sep 10, 2008 21.73 21.90 21.55 21.76 3,150,455 +0.15(+0.68%)
Sep 09, 2008 21.97 22.02 21.58 21.61 4,639,353 -0.24(-1.08%)
Sep 08, 2008 21.33 21.85 21.13 21.85 6,289,980 +0.74(+3.50%)
Sep 05, 2008 21.42 21.42 21.03 21.11 0 -0.36(-1.68%)
Sep 04, 2008 21.85 22.11 21.44 21.47 3,590,636 -0.53(-2.41%)
Sep 03, 2008 22.12 22.28 21.86 22.00 3,530,717 -0.19(-0.86%)
Sep 02, 2008 22.30 22.53 22.15 22.19 4,135,214 +0.19(+0.85%)
Aug 29, 2008 22.36 22.57 22.01 22.01 0 -0.46(-2.06%)
Aug 28, 2008 22.24 22.48 22.18 22.47 4,181,825 +0.32(+1.42%)
Aug 27, 2008 21.93 22.18 21.93 22.15 1,708,681 +0.19(+0.85%)
Aug 26, 2008 21.68 22.04 21.65 21.97 1,705,378 +0.21(+0.96%)
Aug 25, 2008 21.91 21.93 21.56 21.76 2,064,279 -0.20(-0.92%)
Aug 22, 2008 21.78 22.02 21.76 21.96 0 +0.20(+0.93%)
Aug 21, 2008 21.56 21.91 21.56 21.76 2,783,367 -0.10(-0.46%)
Aug 20, 2008 21.65 21.99 21.54 21.86 3,557,296 +0.20(+0.91%)
Aug 19, 2008 21.75 21.90 21.62 21.66 3,001,478 -0.20(-0.90%)
Aug 18, 2008 21.83 22.07 21.75 21.86 2,451,351 +0.15(+0.67%)
Aug 15, 2008 21.50 21.77 21.50 21.71 0 +0.22(+1.02%)
Aug 14, 2008 21.44 21.68 21.26 21.50 3,017,230 -0.09(-0.42%)
Aug 13, 2008 21.50 21.73 21.36 21.59 2,842,780 +0.07(+0.31%)
Aug 12, 2008 22.30 22.30 21.38 21.52 5,904,717 -0.72(-3.24%)
Aug 11, 2008 21.54 22.61 21.43 22.24 6,307,369 +0.20(+0.90%)
Aug 08, 2008 21.60 22.05 21.51 22.04 4,200,476 +0.47(+2.17%)
Aug 07, 2008 21.91 21.93 21.49 21.57 5,343,725 -0.34(-1.54%)
Aug 06, 2008 22.35 22.35 21.90 21.91 6,032,868 -0.63(-2.80%)
Aug 05, 2008 22.21 22.60 21.96 22.54 6,180,908 +0.52(+2.38%)
Aug 04, 2008 21.88 22.15 21.73 22.02 4,813,820 +0.16(+0.75%)
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.