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 (%)
Sep 28, 2012 28.24 28.39 28.09 28.33 3,961,507 +0.08(+0.27%)
Sep 27, 2012 28.65 28.65 28.20 28.25 4,097,158 -0.35(-1.22%)
Sep 26, 2012 28.66 28.89 28.54 28.60 2,765,751 +0.00(+0.00%)
Sep 25, 2012 28.68 28.91 28.59 28.60 3,100,775 -0.06(-0.20%)
Sep 24, 2012 28.45 28.73 28.39 28.66 3,093,076 +0.28(+1.00%)
Sep 21, 2012 28.41 28.43 28.23 28.37 4,660,764 +0.03(+0.09%)
Sep 20, 2012 28.19 28.45 28.17 28.35 2,997,809 +0.09(+0.32%)
Sep 19, 2012 28.08 28.31 27.98 28.26 3,146,178 +0.20(+0.71%)
Sep 18, 2012 28.04 28.09 27.86 28.06 3,479,994 -0.03(-0.11%)
Sep 17, 2012 28.17 28.27 28.01 28.09 2,898,327 -0.06(-0.21%)
Sep 14, 2012 28.28 28.31 28.04 28.15 5,453,508 -0.19(-0.68%)
Sep 13, 2012 27.93 28.34 27.93 28.34 3,420,103 +0.30(+1.06%)
Sep 12, 2012 28.03 28.08 27.88 28.05 3,580,538 +0.05(+0.16%)
Sep 11, 2012 28.06 28.08 27.97 28.00 2,267,724 +0.03(+0.09%)
Sep 10, 2012 28.17 28.17 27.97 27.98 2,420,254 -0.05(-0.16%)
Sep 07, 2012 28.08 28.16 27.96 28.02 3,032,026 -0.04(-0.14%)
Sep 06, 2012 27.82 28.10 27.74 28.06 3,192,437 +0.37(+1.33%)
Sep 05, 2012 27.95 27.95 27.67 27.69 2,463,613 -0.12(-0.44%)
Sep 04, 2012 27.72 27.88 27.61 27.81 3,208,656 +0.10(+0.35%)
Aug 31, 2012 27.76 27.77 27.59 27.72 4,174,116 +0.12(+0.44%)
Aug 30, 2012 27.63 27.65 27.52 27.59 2,626,056 -0.12(-0.42%)
Aug 29, 2012 27.67 27.78 27.52 27.71 3,141,058 +0.11(+0.40%)
Aug 27, 2012 27.58 27.68 27.44 27.60 3,523,108 +0.01(+0.02%)
Aug 24, 2012 27.40 27.62 27.33 27.59 3,274,313 +0.13(+0.47%)
Aug 23, 2012 27.49 27.52 27.35 27.47 4,201,659 -0.01(-0.02%)
Aug 22, 2012 27.53 27.65 27.43 27.47 2,401,962 -0.03(-0.09%)
Aug 21, 2012 27.79 27.84 27.50 27.50 3,428,728 -0.30(-1.07%)
Aug 20, 2012 27.72 27.84 27.52 27.79 3,081,069 +0.03(+0.09%)
Aug 17, 2012 27.90 27.99 27.67 27.77 3,229,719 -0.12(-0.42%)
Aug 16, 2012 27.86 28.05 27.80 27.88 4,092,630 +0.06(+0.21%)
Aug 15, 2012 27.93 27.96 27.79 27.83 3,578,537 -0.14(-0.48%)
Aug 14, 2012 28.04 28.08 27.80 27.96 6,579,778 -0.06(-0.21%)
Aug 13, 2012 27.99 28.08 27.92 28.02 4,751,195 -0.06(-0.21%)
Aug 10, 2012 27.92 28.10 27.74 28.08 6,988,428 +0.12(+0.41%)
Aug 09, 2012 27.47 28.34 27.47 27.96 10,394,791 +0.66(+2.41%)
Aug 08, 2012 27.00 27.37 26.78 27.30 7,760,337 +0.46(+1.73%)
Aug 07, 2012 27.11 27.14 26.83 26.84 8,578,432 -0.18(-0.68%)
Aug 06, 2012 27.07 27.20 26.99 27.03 2,752,786 +0.03(+0.12%)
Aug 03, 2012 26.89 27.04 26.79 26.99 3,298,521 +0.33(+1.24%)
Aug 02, 2012 26.81 26.81 26.47 26.66 4,925,465 -0.23(-0.85%)
Aug 01, 2012 27.02 27.47 26.86 26.89 4,603,175 -0.04(-0.14%)
Jul 31, 2012 27.19 27.23 26.92 26.93 4,940,416 -0.21(-0.78%)
Jul 30, 2012 26.98 27.22 26.90 27.14 2,885,409 +0.10(+0.35%)
Jul 27, 2012 26.90 27.10 26.79 27.04 4,374,379 +0.30(+1.12%)
Jul 26, 2012 26.52 26.81 26.46 26.74 3,938,040 +0.47(+1.77%)
Jul 25, 2012 26.46 26.61 26.27 26.28 4,097,525 -0.14(-0.53%)
Jul 24, 2012 26.60 26.71 26.28 26.42 4,308,589 -0.16(-0.60%)
Jul 23, 2012 26.66 26.81 26.50 26.58 3,602,197 -0.15(-0.57%)
Jul 20, 2012 26.68 26.92 26.56 26.73 5,212,653 -0.04(-0.17%)
Jul 19, 2012 26.69 26.78 26.53 26.78 4,561,622 +0.06(+0.21%)
Jul 18, 2012 26.71 26.75 26.55 26.72 3,811,380 +0.00(+0.00%)
Jul 17, 2012 26.71 26.77 26.42 26.72 3,999,136 +0.03(+0.12%)
Jul 16, 2012 26.49 26.69 26.49 26.69 4,114,054 +0.11(+0.41%)
Jul 13, 2012 26.42 26.59 26.36 26.58 3,600,514 +0.22(+0.85%)
Jul 12, 2012 26.13 26.43 26.10 26.36 4,667,636 +0.15(+0.56%)
Jul 11, 2012 26.20 26.25 26.06 26.21 4,354,812 +0.05(+0.19%)
Jul 10, 2012 26.14 26.29 26.11 26.16 5,091,444 +0.10(+0.37%)
Jul 09, 2012 26.07 26.17 25.92 26.06 3,672,011 -0.05(-0.20%)
Jul 06, 2012 26.01 26.17 25.88 26.11 4,166,994 -0.05(-0.19%)
Jul 05, 2012 26.13 26.27 26.00 26.16 6,173,716 +0.02(+0.07%)
Jul 03, 2012 26.05 26.24 25.94 26.15 6,227,856 +0.38(+1.46%)
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.