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 (%)
Apr 30, 2009 15.03 15.16 14.72 14.87 16,574,299 -0.03(-0.23%)
Apr 29, 2009 14.89 15.06 14.85 14.91 8,119,151 +0.05(+0.34%)
Apr 28, 2009 14.79 14.97 14.75 14.85 7,491,338 +0.02(+0.15%)
Apr 27, 2009 14.70 15.01 14.60 14.83 8,607,321 +0.08(+0.57%)
Apr 24, 2009 15.02 15.23 14.63 14.75 9,991,470 +0.01(+0.08%)
Apr 23, 2009 14.75 14.79 14.64 14.74 9,124,015 -0.01(-0.04%)
Apr 22, 2009 15.00 15.00 14.72 14.74 11,246,212 -0.32(-2.10%)
Apr 21, 2009 15.07 15.27 14.92 15.06 8,511,501 -0.06(-0.37%)
Apr 20, 2009 15.34 15.36 15.11 15.11 9,265,490 -0.29(-1.90%)
Apr 17, 2009 15.29 15.45 15.11 15.41 21,979,774 +0.12(+0.77%)
Apr 16, 2009 15.37 15.41 14.93 15.29 15,627,460 +0.35(+2.34%)
Apr 15, 2009 14.52 14.94 14.44 14.94 10,276,801 +0.36(+2.47%)
Apr 14, 2009 14.69 14.76 14.46 14.58 11,956,669 -0.13(-0.88%)
Apr 13, 2009 14.87 14.94 14.61 14.71 8,630,069 -0.17(-1.17%)
Apr 09, 2009 15.17 15.18 14.65 14.88 9,576,865 -0.05(-0.30%)
Apr 08, 2009 14.84 14.96 14.72 14.93 8,711,534 +0.21(+1.46%)
Apr 07, 2009 14.76 14.91 14.54 14.71 12,779,003 -0.12(-0.84%)
Apr 06, 2009 14.77 14.93 14.69 14.84 13,358,426 +0.01(+0.08%)
Apr 03, 2009 14.99 15.08 14.61 14.83 14,470,587 -0.02(-0.15%)
Apr 02, 2009 14.38 15.02 14.32 14.85 98,821,992 +0.52(+3.66%)
Apr 01, 2009 14.11 14.47 13.95 14.32 15,429,073 +0.08(+0.59%)
Mar 31, 2009 13.64 14.59 13.53 14.24 20,231,246 +0.10(+0.72%)
Mar 30, 2009 14.57 14.74 13.99 14.14 12,962,920 -1.18(-7.73%)
Mar 26, 2009 15.38 15.47 14.65 15.32 10,878,018 +0.03(+0.22%)
Mar 25, 2009 15.48 15.59 15.07 15.29 7,471,112 -0.08(-0.55%)
Mar 24, 2009 15.84 15.99 15.36 15.37 8,816,197 -0.68(-4.21%)
Mar 23, 2009 15.84 16.07 15.82 16.05 8,026,436 +0.51(+3.26%)
Mar 20, 2009 15.86 16.06 15.50 15.54 9,529,588 -0.25(-1.57%)
Mar 19, 2009 15.55 15.93 15.38 15.79 9,471,157 +0.43(+2.79%)
Mar 18, 2009 14.74 15.52 14.53 15.36 13,424,727 +0.57(+3.85%)
Mar 17, 2009 14.70 14.79 14.46 14.79 4,953,188 +0.14(+0.92%)
Mar 16, 2009 14.32 14.96 14.32 14.66 6,052,707 +0.42(+2.97%)
Mar 13, 2009 14.10 14.50 14.06 14.23 0 +0.13(+0.92%)
Mar 12, 2009 13.92 14.17 13.70 14.10 5,993,498 +0.17(+1.25%)
Mar 11, 2009 14.05 14.08 13.83 13.93 8,250,550 +0.00(+0.00%)
Mar 10, 2009 13.90 13.96 13.72 13.93 8,505,455 +0.24(+1.77%)
Mar 09, 2009 13.87 13.99 13.57 13.69 6,920,682 -0.30(-2.14%)
Mar 06, 2009 14.52 14.52 13.60 13.99 0 -0.03(-0.24%)
Mar 05, 2009 14.41 14.41 13.64 14.02 9,004,918 -0.44(-3.04%)
Mar 04, 2009 14.48 14.66 14.25 14.46 7,783,873 -0.75(-4.93%)
Mar 02, 2009 15.58 15.91 15.15 15.21 7,308,712 -0.60(-3.81%)
Feb 27, 2009 16.12 16.33 15.62 15.81 0 -0.41(-2.50%)
Feb 26, 2009 16.74 16.88 16.18 16.22 5,448,427 -0.32(-1.94%)
Feb 25, 2009 16.53 16.74 16.41 16.54 4,312,859 -0.14(-0.81%)
Feb 24, 2009 16.11 16.76 16.03 16.68 5,351,659 +0.67(+4.15%)
Feb 23, 2009 16.66 16.74 15.95 16.01 5,659,845 -0.60(-3.60%)
Feb 20, 2009 16.72 17.10 16.35 16.61 5,115,100 -0.37(-2.16%)
Feb 19, 2009 16.80 17.17 16.77 16.97 4,429,040 +0.17(+1.04%)
Feb 18, 2009 17.02 17.02 16.68 16.80 4,671,238 -0.14(-0.83%)
Feb 17, 2009 17.49 17.57 16.92 16.94 5,187,534 -0.99(-5.53%)
Feb 13, 2009 17.74 18.16 17.72 17.93 4,254,047 +0.21(+1.18%)
Feb 12, 2009 17.59 17.75 17.31 17.72 4,078,478 -0.13(-0.73%)
Feb 11, 2009 18.02 18.14 17.68 17.85 3,174,530 -0.11(-0.60%)
Feb 10, 2009 18.45 18.65 17.86 17.96 4,615,758 -0.61(-3.28%)
Feb 09, 2009 18.64 18.72 18.25 18.57 3,724,327 -0.16(-0.84%)
Feb 06, 2009 18.81 19.00 18.60 18.73 6,737,320 -0.23(-1.22%)
Feb 05, 2009 18.51 19.10 18.37 18.96 6,272,503 +0.43(+2.31%)
Feb 04, 2009 18.44 18.68 18.36 18.53 5,291,588 +0.19(+1.05%)
Feb 03, 2009 18.32 18.45 17.94 18.34 5,797,158 +0.08(+0.46%)
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.