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 (%)
Mar 31, 2016 48.84 49.20 48.67 49.13 3,952,473 +0.28(+0.58%)
Mar 30, 2016 48.90 49.11 48.62 48.85 3,079,210 -0.01(-0.02%)
Mar 29, 2016 48.20 48.89 47.96 48.86 4,724,412 +0.76(+1.58%)
Mar 28, 2016 48.39 48.66 48.01 48.10 4,436,169 -0.04(-0.09%)
Mar 24, 2016 48.11 48.14 48.14 48.14 5,385,332 -0.01(-0.03%)
Mar 23, 2016 47.83 48.32 47.65 48.16 5,003,809 +0.23(+0.48%)
Mar 22, 2016 48.10 48.35 47.78 47.93 3,746,533 -0.02(-0.05%)
Mar 21, 2016 47.65 48.12 47.37 47.95 3,096,565 +0.01(+0.02%)
Mar 18, 2016 48.57 48.60 47.93 47.94 6,864,320 -0.47(-0.98%)
Mar 17, 2016 48.24 48.56 47.99 48.42 3,208,396 +0.22(+0.46%)
Mar 16, 2016 47.60 48.28 47.16 48.19 3,929,967 +0.53(+1.12%)
Mar 15, 2016 47.55 47.88 47.26 47.66 2,161,152 +0.14(+0.30%)
Mar 14, 2016 47.28 47.64 47.15 47.52 2,081,860 -0.01(-0.02%)
Mar 11, 2016 47.77 47.87 47.42 47.53 2,830,856 +0.07(+0.16%)
Mar 10, 2016 47.58 47.68 46.97 47.45 2,637,363 -0.13(-0.26%)
Mar 09, 2016 47.12 47.82 47.02 47.58 3,140,893 +0.51(+1.08%)
Mar 08, 2016 46.79 47.30 46.55 47.07 3,650,656 +0.27(+0.59%)
Mar 07, 2016 46.18 46.91 46.00 46.79 3,958,173 +0.60(+1.30%)
Mar 04, 2016 45.48 46.40 45.15 46.20 5,213,645 +0.49(+1.07%)
Mar 03, 2016 45.71 45.77 44.89 45.71 5,242,327 -0.09(-0.19%)
Mar 02, 2016 45.51 45.85 44.51 45.80 3,786,371 +0.12(+0.26%)
Mar 01, 2016 45.93 46.08 45.32 45.68 2,783,387 -0.01(-0.03%)
Feb 29, 2016 45.48 46.17 45.46 45.69 4,358,228 +0.21(+0.46%)
Feb 26, 2016 46.82 47.19 45.45 45.48 4,487,913 -1.79(-3.79%)
Feb 25, 2016 46.74 47.28 46.63 47.28 2,382,017 +0.65(+1.40%)
Feb 24, 2016 46.45 46.84 46.17 46.62 2,433,586 +0.18(+0.40%)
Feb 23, 2016 46.23 46.57 45.95 46.44 2,626,864 -0.07(-0.14%)
Feb 22, 2016 45.88 46.53 45.77 46.51 2,991,411 +0.70(+1.52%)
Feb 19, 2016 46.20 46.21 45.57 45.81 3,305,180 -0.40(-0.86%)
Feb 18, 2016 45.35 46.45 45.08 46.21 3,955,192 +1.00(+2.21%)
Feb 17, 2016 45.23 45.34 44.64 45.21 4,595,877 +0.01(+0.02%)
Feb 16, 2016 45.08 45.55 44.77 45.20 5,304,491 +0.36(+0.81%)
Feb 12, 2016 45.37 44.84 44.84 44.84 5,199,374 -0.53(-1.16%)
Feb 11, 2016 46.27 46.62 45.34 45.37 4,444,049 -1.18(-2.53%)
Feb 10, 2016 45.92 46.90 45.54 46.54 5,649,437 +0.39(+0.85%)
Feb 09, 2016 46.17 46.57 45.84 46.15 4,279,184 -0.09(-0.19%)
Feb 08, 2016 46.05 46.65 45.42 46.24 6,142,398 +0.16(+0.34%)
Feb 05, 2016 45.59 46.41 45.14 46.08 5,622,048 +0.40(+0.88%)
Feb 04, 2016 46.31 46.45 45.49 45.68 5,610,603 -0.75(-1.61%)
Feb 03, 2016 45.75 46.66 45.60 46.43 6,742,643 +0.96(+2.11%)
Feb 02, 2016 45.22 45.68 45.10 45.47 6,271,033 +0.15(+0.34%)
Feb 01, 2016 44.73 45.88 44.60 45.31 6,863,556 +0.60(+1.34%)
Jan 29, 2016 44.00 44.79 43.97 44.71 6,445,602 +1.11(+2.56%)
Jan 28, 2016 41.90 43.88 41.62 43.60 6,193,201 +0.92(+2.17%)
Jan 27, 2016 42.67 43.12 42.30 42.67 4,261,860 -0.01(-0.02%)
Jan 26, 2016 42.53 43.25 42.44 42.68 4,331,392 +0.33(+0.78%)
Jan 25, 2016 42.93 42.95 42.29 42.35 4,963,047 -0.57(-1.33%)
Jan 22, 2016 42.87 42.95 42.33 42.92 5,055,681 +0.65(+1.54%)
Jan 21, 2016 42.08 42.82 41.87 42.27 5,440,430 -0.21(-0.48%)
Jan 20, 2016 43.42 43.61 41.93 42.48 6,004,270 -1.21(-2.77%)
Jan 19, 2016 43.27 43.80 43.05 43.69 4,937,167 +0.65(+1.50%)
Jan 15, 2016 42.80 43.04 43.04 43.04 4,877,956 -0.33(-0.76%)
Jan 14, 2016 42.74 43.68 42.46 43.37 5,579,238 +0.87(+2.05%)
Jan 13, 2016 42.70 42.93 42.40 42.50 4,815,496 -0.16(-0.38%)
Jan 12, 2016 43.19 43.25 42.14 42.66 5,798,344 -0.44(-1.02%)
Jan 11, 2016 42.81 43.27 42.69 43.10 3,768,266 +0.37(+0.88%)
Jan 08, 2016 42.79 43.22 42.63 42.73 3,812,006 -0.07(-0.15%)
Jan 07, 2016 42.88 43.25 42.66 42.79 5,246,029 -0.50(-1.15%)
Jan 06, 2016 42.85 43.52 42.69 43.29 4,811,130 +0.16(+0.37%)
Jan 05, 2016 42.72 43.25 42.03 43.13 4,683,255 +0.35(+0.82%)
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.