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 (%)
Dec 31, 2015 43.14 42.73 42.73 42.73 3,351,422 -0.46(-1.07%)
Dec 30, 2015 43.22 43.37 43.07 43.19 2,392,841 +0.01(+0.02%)
Dec 29, 2015 43.12 43.32 43.02 43.19 4,308,082 +0.21(+0.49%)
Dec 28, 2015 42.65 43.08 42.57 42.97 3,316,424 +0.15(+0.34%)
Dec 24, 2015 42.64 42.83 42.83 42.83 1,823,251 +0.11(+0.26%)
Dec 23, 2015 42.05 42.84 41.93 42.72 4,337,841 +0.76(+1.82%)
Dec 22, 2015 41.58 42.04 41.23 41.96 3,902,550 +0.48(+1.17%)
Dec 21, 2015 41.52 41.75 41.20 41.47 4,843,989 +0.20(+0.48%)
Dec 18, 2015 41.96 42.01 41.09 41.27 7,458,116 -0.84(-1.99%)
Dec 17, 2015 41.78 42.56 41.69 42.11 5,870,728 +0.30(+0.72%)
Dec 16, 2015 41.21 41.94 41.15 41.81 4,668,902 +0.71(+1.73%)
Dec 15, 2015 40.41 41.35 40.22 41.10 5,937,241 +1.10(+2.75%)
Dec 14, 2015 40.01 40.31 39.67 40.00 5,456,192 -0.01(-0.04%)
Dec 11, 2015 40.08 40.40 39.89 40.01 4,039,707 -0.23(-0.58%)
Dec 10, 2015 41.27 41.31 40.20 40.25 5,078,219 -1.00(-2.44%)
Dec 09, 2015 40.86 41.74 40.61 41.25 3,815,310 +0.27(+0.66%)
Dec 08, 2015 41.16 41.23 40.75 40.98 3,138,030 -0.27(-0.66%)
Dec 07, 2015 41.24 41.29 40.89 41.25 3,665,066 +0.30(+0.73%)
Dec 04, 2015 40.31 40.99 40.28 40.95 3,175,527 +0.84(+2.08%)
Dec 03, 2015 40.36 40.55 39.97 40.11 4,722,643 -0.46(-1.14%)
Dec 02, 2015 41.40 41.51 40.53 40.58 3,510,772 -1.03(-2.47%)
Dec 01, 2015 41.33 41.71 41.04 41.60 4,804,106 +0.53(+1.29%)
Nov 30, 2015 41.03 41.50 41.03 41.08 6,007,925 +0.05(+0.13%)
Nov 27, 2015 40.82 41.16 40.69 41.02 1,941,223 +0.24(+0.59%)
Nov 25, 2015 40.76 40.78 40.78 40.78 3,199,109 -0.13(-0.32%)
Nov 24, 2015 40.84 41.05 40.53 40.91 3,074,599 -0.15(-0.36%)
Nov 23, 2015 41.49 41.68 41.00 41.06 3,139,310 -0.40(-0.97%)
Nov 20, 2015 41.46 41.79 41.15 41.46 5,815,223 +0.16(+0.39%)
Nov 19, 2015 40.77 41.45 40.72 41.30 5,113,344 +0.67(+1.64%)
Nov 18, 2015 40.40 40.70 39.83 40.64 6,375,736 +0.26(+0.65%)
Nov 17, 2015 41.11 41.47 40.27 40.37 3,303,325 -0.85(-2.06%)
Nov 16, 2015 40.37 41.25 40.31 41.22 3,011,458 +0.84(+2.09%)
Nov 13, 2015 40.61 40.96 40.30 40.38 3,064,854 -0.19(-0.47%)
Nov 12, 2015 40.61 41.07 40.36 40.57 3,595,892 -0.18(-0.43%)
Nov 11, 2015 40.44 40.84 40.35 40.75 3,697,400 +0.34(+0.83%)
Nov 10, 2015 39.95 40.44 39.95 40.41 3,249,734 +0.49(+1.23%)
Nov 09, 2015 39.41 40.02 39.26 39.92 5,008,503 +0.34(+0.87%)
Nov 06, 2015 40.48 40.54 39.09 39.57 7,023,735 -1.44(-3.52%)
Nov 05, 2015 41.18 41.37 40.97 41.02 3,282,915 -0.16(-0.39%)
Nov 04, 2015 41.22 41.50 41.08 41.18 3,544,484 -0.03(-0.07%)
Nov 03, 2015 41.18 41.42 40.92 41.21 2,946,867 -0.10(-0.25%)
Nov 02, 2015 41.13 41.39 40.85 41.31 3,755,535 +0.17(+0.42%)
Oct 30, 2015 40.98 41.33 40.81 41.13 3,806,377 +0.32(+0.78%)
Oct 29, 2015 41.23 41.39 40.31 40.81 4,746,850 -0.62(-1.51%)
Oct 28, 2015 41.96 42.10 40.95 41.44 2,828,540 -0.44(-1.04%)
Oct 27, 2015 42.02 42.14 41.70 41.87 2,932,876 -0.11(-0.26%)
Oct 26, 2015 41.92 42.03 41.58 41.98 3,941,180 +0.25(+0.59%)
Oct 23, 2015 42.82 42.85 41.68 41.74 6,727,173 -1.23(-2.86%)
Oct 22, 2015 42.48 43.04 42.29 42.96 5,650,918 +0.17(+0.39%)
Oct 21, 2015 42.81 43.22 42.64 42.80 4,574,585 +0.20(+0.48%)
Oct 20, 2015 42.48 43.01 42.46 42.59 4,304,095 +0.05(+0.12%)
Oct 19, 2015 42.45 42.60 41.99 42.54 3,983,094 +0.04(+0.09%)
Oct 16, 2015 42.84 42.87 42.31 42.51 4,178,923 -0.13(-0.31%)
Oct 15, 2015 42.37 42.70 42.03 42.64 3,794,106 +0.41(+0.98%)
Oct 14, 2015 41.87 42.40 41.82 42.22 5,354,033 +0.36(+0.87%)
Oct 13, 2015 41.72 42.01 41.58 41.86 2,952,116 +0.07(+0.16%)
Oct 12, 2015 41.24 41.92 41.24 41.79 3,127,259 +0.60(+1.45%)
Oct 09, 2015 41.31 41.42 41.03 41.20 2,813,684 -0.09(-0.23%)
Oct 08, 2015 40.67 41.36 40.62 41.29 4,680,327 +0.60(+1.48%)
Oct 07, 2015 41.21 41.24 40.62 40.69 6,175,809 -0.42(-1.02%)
Oct 06, 2015 41.55 41.71 40.97 41.11 4,271,566 -0.61(-1.46%)
Oct 05, 2015 41.15 41.82 40.98 41.72 4,141,738 +0.83(+2.02%)
Oct 02, 2015 41.19 41.21 40.44 40.89 7,119,278 +0.13(+0.32%)
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.