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, 2011 24.23 24.70 24.20 24.69 7,871,854 +0.88(+3.71%)
Nov 29, 2011 23.67 23.86 23.55 23.81 4,728,545 +0.29(+1.24%)
Nov 28, 2011 23.54 23.63 23.41 23.52 4,523,201 +0.37(+1.59%)
Nov 25, 2011 23.06 23.29 23.05 23.15 1,731,660 +0.06(+0.27%)
Nov 23, 2011 23.31 23.33 23.03 23.09 4,844,513 -0.28(-1.20%)
Nov 22, 2011 23.68 23.73 23.36 23.37 5,034,894 -0.31(-1.31%)
Nov 21, 2011 23.80 23.91 23.46 23.68 4,796,224 -0.32(-1.32%)
Nov 18, 2011 24.03 24.09 23.87 24.00 3,729,766 +0.14(+0.60%)
Nov 17, 2011 24.08 24.09 23.69 23.85 5,324,619 -0.19(-0.78%)
Nov 16, 2011 24.30 24.34 24.02 24.04 4,274,021 -0.37(-1.50%)
Nov 15, 2011 24.28 24.47 24.18 24.41 3,750,427 +0.09(+0.38%)
Nov 14, 2011 24.64 24.64 24.28 24.31 10,858,471 -0.28(-1.14%)
Nov 11, 2011 24.36 24.60 24.36 24.59 3,806,983 +0.42(+1.75%)
Nov 10, 2011 24.25 24.30 24.00 24.17 5,498,914 +0.26(+1.07%)
Nov 09, 2011 24.19 24.26 23.87 23.92 6,730,307 -0.48(-1.96%)
Nov 08, 2011 24.44 24.48 24.15 24.40 7,686,543 -0.06(-0.23%)
Nov 07, 2011 24.43 24.51 24.26 24.45 5,994,209 +0.04(+0.15%)
Nov 04, 2011 24.38 24.51 24.21 24.41 7,822,755 -0.10(-0.43%)
Nov 03, 2011 24.43 24.65 24.35 24.52 19,514,050 +0.32(+1.32%)
Nov 02, 2011 24.11 24.47 24.09 24.20 7,299,308 +0.39(+1.65%)
Nov 01, 2011 23.80 24.11 23.68 23.81 7,951,638 -0.35(-1.45%)
Oct 31, 2011 24.16 24.40 24.14 24.16 7,226,795 -0.09(-0.36%)
Oct 28, 2011 24.43 24.44 24.14 24.24 6,142,524 -0.18(-0.76%)
Oct 27, 2011 24.49 24.60 24.25 24.43 6,653,838 +0.57(+2.37%)
Oct 26, 2011 24.27 24.60 23.74 23.86 6,111,388 +0.09(+0.39%)
Oct 25, 2011 23.89 24.06 23.73 23.77 6,918,118 -0.25(-1.02%)
Oct 24, 2011 24.13 24.14 23.93 24.02 5,300,245 -0.05(-0.20%)
Oct 21, 2011 24.17 24.20 23.96 24.06 5,991,550 +0.10(+0.44%)
Oct 20, 2011 23.77 24.02 23.73 23.96 4,397,167 +0.30(+1.27%)
Oct 19, 2011 23.78 24.13 23.65 23.66 5,793,768 -0.06(-0.23%)
Oct 18, 2011 23.55 23.89 23.39 23.71 6,122,306 +0.15(+0.65%)
Oct 17, 2011 23.60 23.80 23.54 23.56 3,140,392 -0.22(-0.91%)
Oct 14, 2011 23.62 23.86 23.57 23.78 3,669,383 +0.22(+0.91%)
Oct 13, 2011 23.47 23.60 23.28 23.56 3,127,773 +0.06(+0.26%)
Oct 12, 2011 23.73 23.73 23.49 23.50 4,496,406 -0.06(-0.23%)
Oct 11, 2011 23.66 23.69 23.39 23.55 3,415,696 -0.17(-0.73%)
Oct 10, 2011 23.48 23.73 23.42 23.73 3,774,947 +0.52(+2.23%)
Oct 07, 2011 23.24 23.42 23.06 23.21 5,723,611 +0.07(+0.32%)
Oct 06, 2011 23.10 23.18 23.01 23.14 5,153,130 +0.36(+1.57%)
Oct 05, 2011 22.61 22.83 22.37 22.78 7,220,406 +0.23(+1.04%)
Oct 04, 2011 22.67 22.72 22.05 22.55 11,879,980 -0.30(-1.32%)
Oct 03, 2011 23.41 23.54 22.84 22.85 7,196,392 -0.54(-2.29%)
Sep 30, 2011 23.56 23.71 23.38 23.38 5,507,465 -0.28(-1.17%)
Sep 29, 2011 23.39 23.66 23.36 23.66 13,437,569 +0.47(+2.04%)
Sep 28, 2011 23.38 23.63 23.15 23.18 5,349,947 -0.12(-0.53%)
Sep 27, 2011 23.54 23.67 23.23 23.31 5,730,916 +0.08(+0.34%)
Sep 26, 2011 23.25 23.27 23.01 23.23 5,579,095 +0.20(+0.85%)
Sep 23, 2011 22.83 23.20 22.75 23.03 7,513,796 +0.23(+1.00%)
Sep 22, 2011 22.71 22.87 22.53 22.80 9,281,495 -0.23(-0.99%)
Sep 21, 2011 23.64 23.64 23.01 23.03 6,827,510 -0.53(-2.24%)
Sep 20, 2011 23.15 23.80 23.11 23.56 5,955,863 +0.48(+2.08%)
Sep 19, 2011 22.86 23.15 22.77 23.08 5,812,130 +0.01(+0.03%)
Sep 16, 2011 22.93 23.28 22.84 23.07 10,700,409 -0.07(-0.32%)
Sep 15, 2011 23.20 23.26 23.04 23.15 5,462,997 +0.11(+0.48%)
Sep 14, 2011 22.90 23.24 22.78 23.04 6,765,565 +0.20(+0.89%)
Sep 13, 2011 23.17 23.17 22.66 22.83 7,250,570 +0.01(+0.03%)
Sep 12, 2011 22.58 22.84 22.48 22.83 7,270,383 +0.20(+0.87%)
Sep 09, 2011 23.09 23.09 22.47 22.63 12,402,550 -0.55(-2.36%)
Sep 08, 2011 23.12 23.52 23.06 23.18 9,527,581 -0.34(-1.44%)
Sep 07, 2011 23.71 23.83 23.42 23.52 8,324,076 +0.07(+0.29%)
Sep 06, 2011 22.90 23.47 22.55 23.45 8,917,693 +0.09(+0.40%)
Sep 02, 2011 23.36 23.47 23.25 23.36 3,832,045 -0.24(-1.02%)
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.