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, 2011 23.72 23.87 23.62 23.76 5,938,571 +0.11(+0.47%)
Aug 30, 2011 23.50 23.76 23.40 23.65 5,114,472 +0.12(+0.52%)
Aug 29, 2011 23.38 23.55 23.31 23.52 4,319,973 +0.42(+1.84%)
Aug 26, 2011 23.06 23.26 22.60 23.10 5,093,822 -0.02(-0.08%)
Aug 25, 2011 23.52 23.54 23.03 23.12 7,185,415 -0.38(-1.62%)
Aug 24, 2011 23.10 23.54 23.08 23.50 6,448,534 +0.41(+1.78%)
Aug 23, 2011 22.96 23.09 22.61 23.09 5,931,428 +0.31(+1.35%)
Aug 22, 2011 23.19 23.19 22.61 22.78 5,849,781 -0.01(-0.05%)
Aug 19, 2011 22.75 23.07 22.61 22.79 8,341,166 -0.12(-0.54%)
Aug 18, 2011 22.82 23.01 22.59 22.91 8,592,429 -0.35(-1.51%)
Aug 17, 2011 22.97 23.32 22.96 23.26 8,489,348 +0.39(+1.72%)
Aug 16, 2011 22.83 22.98 22.63 22.87 8,049,699 -0.18(-0.80%)
Aug 15, 2011 22.15 23.10 22.15 23.06 10,955,908 +1.06(+4.84%)
Aug 12, 2011 22.16 22.29 21.92 21.99 7,925,207 -0.01(-0.03%)
Aug 11, 2011 21.21 22.22 21.12 22.00 9,517,521 +0.92(+4.38%)
Aug 10, 2011 21.33 21.64 21.01 21.08 9,678,736 -0.49(-2.25%)
Aug 09, 2011 21.68 21.59 20.35 21.56 13,504,273 +0.71(+3.39%)
Aug 08, 2011 21.68 21.89 20.71 20.85 12,452,862 -1.15(-5.23%)
Aug 05, 2011 22.12 22.23 21.36 22.00 14,097,556 +0.13(+0.58%)
Aug 04, 2011 22.38 22.49 21.88 21.88 8,539,346 -0.66(-2.94%)
Aug 03, 2011 22.53 22.60 22.22 22.54 9,513,652 +0.00(+0.00%)
Aug 02, 2011 22.80 22.88 22.54 22.54 11,642,959 -0.44(-1.93%)
Aug 01, 2011 22.91 23.02 22.66 22.98 14,662,335 +0.60(+2.69%)
Jul 29, 2011 22.47 22.67 22.26 22.38 17,762,006 -0.18(-0.81%)
Jul 28, 2011 22.78 22.87 22.54 22.56 16,589,945 -0.32(-1.41%)
Jul 27, 2011 22.88 23.02 22.81 22.88 6,132,328 -0.01(-0.03%)
Jul 26, 2011 22.96 22.96 22.80 22.89 4,816,055 -0.02(-0.11%)
Jul 25, 2011 22.76 23.00 22.75 22.91 4,312,109 +0.02(+0.08%)
Jul 22, 2011 22.93 22.94 22.84 22.90 3,567,484 -0.19(-0.82%)
Jul 21, 2011 22.95 23.15 22.92 23.08 5,493,671 +0.26(+1.12%)
Jul 20, 2011 22.72 22.93 22.62 22.83 3,548,837 +0.13(+0.56%)
Jul 19, 2011 22.63 22.74 22.40 22.70 5,090,298 +0.17(+0.75%)
Jul 18, 2011 22.74 22.74 22.45 22.53 4,995,135 -0.22(-0.99%)
Jul 15, 2011 22.85 22.89 22.64 22.76 6,125,480 -0.05(-0.24%)
Jul 14, 2011 23.07 23.13 22.76 22.81 5,299,892 -0.24(-1.05%)
Jul 13, 2011 23.20 23.32 22.99 23.05 4,098,633 -0.12(-0.50%)
Jul 12, 2011 22.97 23.29 22.97 23.17 4,641,688 +0.15(+0.63%)
Jul 11, 2011 23.10 23.12 22.94 23.02 4,232,955 -0.26(-1.12%)
Jul 08, 2011 23.29 23.35 23.16 23.29 4,532,324 -0.10(-0.44%)
Jul 07, 2011 23.56 23.58 23.24 23.39 4,816,192 +0.01(+0.05%)
Jul 06, 2011 23.46 23.53 23.29 23.38 6,827,620 -0.01(-0.03%)
Jul 05, 2011 23.16 23.67 22.92 23.38 12,380,635 +0.20(+0.86%)
Jul 01, 2011 22.94 23.23 22.85 23.18 4,100,939 +0.30(+1.33%)
Jun 30, 2011 22.88 22.90 22.68 22.88 4,183,012 +0.07(+0.29%)
Jun 29, 2011 22.73 22.88 22.64 22.81 4,292,273 +0.08(+0.37%)
Jun 28, 2011 22.68 22.73 22.53 22.73 4,342,016 +0.08(+0.35%)
Jun 27, 2011 22.62 22.69 22.56 22.65 4,536,369 +0.12(+0.54%)
Jun 24, 2011 22.70 22.80 22.49 22.53 6,276,114 -0.12(-0.54%)
Jun 23, 2011 22.67 22.70 22.41 22.65 5,111,237 -0.17(-0.75%)
Jun 22, 2011 22.93 22.99 22.78 22.82 3,732,713 -0.18(-0.79%)
Jun 21, 2011 23.14 23.18 22.95 23.00 4,369,677 -0.02(-0.08%)
Jun 20, 2011 22.96 23.03 22.95 23.02 9,524,016 +0.16(+0.72%)
Jun 17, 2011 22.79 23.04 22.73 22.85 6,790,439 +0.18(+0.78%)
Jun 16, 2011 22.39 22.74 22.39 22.68 4,625,456 +0.26(+1.14%)
Jun 15, 2011 22.56 22.71 22.37 22.42 4,236,704 -0.24(-1.05%)
Jun 14, 2011 22.67 22.74 22.48 22.66 4,536,908 +0.12(+0.51%)
Jun 13, 2011 22.63 22.65 22.51 22.54 4,219,752 +0.01(+0.03%)
Jun 10, 2011 22.79 22.79 22.46 22.54 6,030,395 -0.21(-0.91%)
Jun 09, 2011 22.88 22.91 22.71 22.74 4,772,237 -0.12(-0.53%)
Jun 08, 2011 22.83 22.91 22.71 22.87 5,095,125 +0.05(+0.24%)
Jun 07, 2011 22.86 23.06 22.79 22.81 5,077,975 -0.01(-0.03%)
Jun 06, 2011 22.75 22.86 22.59 22.82 5,592,463 +0.04(+0.19%)
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.