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, 2018 56.56 57.36 56.47 57.30 3,389,874 +0.91(+1.61%)
Sep 27, 2018 55.73 56.58 55.72 56.39 2,868,404 +0.64(+1.15%)
Sep 26, 2018 56.58 56.65 55.72 55.76 2,444,247 -0.68(-1.20%)
Sep 25, 2018 57.07 57.08 56.10 56.43 3,129,352 -0.67(-1.18%)
Sep 24, 2018 57.53 57.75 57.08 57.11 2,273,630 -0.61(-1.06%)
Sep 21, 2018 57.45 57.97 57.16 57.72 5,364,497 +0.26(+0.45%)
Sep 20, 2018 57.24 57.49 56.69 57.46 2,611,353 +0.08(+0.14%)
Sep 19, 2018 58.67 58.75 57.15 57.38 2,444,425 -1.17(-2.00%)
Sep 18, 2018 58.71 58.89 58.26 58.55 2,597,401 -0.30(-0.51%)
Sep 17, 2018 58.83 58.91 58.50 58.85 2,110,981 +0.16(+0.28%)
Sep 14, 2018 58.83 58.83 58.10 58.69 2,308,118 -0.30(-0.51%)
Sep 13, 2018 58.60 59.00 58.33 58.99 2,713,816 +0.37(+0.63%)
Sep 12, 2018 58.80 59.17 58.46 58.62 2,681,706 -0.38(-0.64%)
Sep 11, 2018 59.35 59.61 58.96 59.00 2,591,850 -0.34(-0.57%)
Sep 10, 2018 59.18 59.52 59.04 59.34 3,069,596 +0.58(+0.99%)
Sep 07, 2018 58.79 59.25 58.52 58.76 3,753,181 -0.53(-0.89%)
Sep 06, 2018 59.41 59.54 59.07 59.28 2,614,071 +0.07(+0.12%)
Sep 05, 2018 58.47 59.26 58.35 59.21 2,624,504 +0.79(+1.36%)
Sep 04, 2018 58.23 58.63 58.10 58.42 2,659,897 +0.43(+0.74%)
Aug 31, 2018 57.99 57.99 57.99 0 -0.06(-0.11%)
Aug 30, 2018 58.03 58.43 57.82 58.05 2,183,901 +0.09(+0.15%)
Aug 29, 2018 57.62 58.01 57.55 57.96 2,105,548 +0.48(+0.83%)
Aug 28, 2018 57.46 57.70 57.32 57.49 2,499,660 -0.04(-0.07%)
Aug 27, 2018 57.80 57.98 57.29 57.53 2,728,670 -0.32(-0.55%)
Aug 24, 2018 57.62 57.89 57.23 57.84 2,011,238 +0.15(+0.27%)
Aug 23, 2018 57.15 58.04 57.11 57.69 2,995,473 +0.50(+0.88%)
Aug 22, 2018 58.04 58.06 57.00 57.19 3,315,706 -0.74(-1.27%)
Aug 21, 2018 58.07 58.23 57.45 57.92 4,581,001 -0.43(-0.73%)
Aug 20, 2018 58.63 58.72 58.12 58.35 2,820,268 -0.26(-0.44%)
Aug 17, 2018 58.48 58.94 58.32 58.61 2,640,005 +0.13(+0.22%)
Aug 16, 2018 58.02 58.54 57.81 58.48 2,230,412 +0.46(+0.79%)
Aug 15, 2018 57.51 58.50 57.45 58.02 2,910,576 +0.61(+1.06%)
Aug 14, 2018 57.30 57.65 57.28 57.41 1,452,899 +0.06(+0.11%)
Aug 13, 2018 57.23 57.45 57.03 57.35 2,497,230 +0.07(+0.13%)
Aug 10, 2018 57.54 58.04 57.24 57.28 2,221,775 -0.11(-0.18%)
Aug 09, 2018 56.99 57.41 56.80 57.38 2,545,281 +0.54(+0.95%)
Aug 08, 2018 56.84 57.04 56.58 56.84 2,545,727 -0.25(-0.44%)
Aug 07, 2018 57.14 57.18 56.37 57.09 2,223,246 -0.02(-0.04%)
Aug 06, 2018 57.03 57.46 56.99 57.11 2,024,373 +0.07(+0.13%)
Aug 03, 2018 56.53 57.29 56.11 57.04 1,951,603 +0.55(+0.98%)
Aug 02, 2018 56.15 56.65 55.55 56.49 3,000,597 +0.15(+0.27%)
Aug 01, 2018 56.60 56.60 55.80 56.33 2,711,347 -0.67(-1.18%)
Jul 31, 2018 56.71 57.06 56.39 57.01 4,016,973 +0.59(+1.05%)
Jul 30, 2018 56.79 56.79 56.17 56.41 2,501,904 -0.59(-1.04%)
Jul 27, 2018 56.94 57.61 56.73 57.01 4,088,271 +0.08(+0.14%)
Jul 26, 2018 55.92 56.94 55.67 56.93 5,937,848 +1.33(+2.39%)
Jul 25, 2018 55.09 55.97 54.89 55.60 3,221,752 +0.26(+0.46%)
Jul 24, 2018 55.40 55.48 54.60 55.34 5,243,275 -0.30(-0.55%)
Jul 23, 2018 56.37 56.46 55.48 55.65 3,437,724 -0.78(-1.38%)
Jul 20, 2018 56.61 56.81 55.86 56.42 3,046,717 -0.18(-0.33%)
Jul 19, 2018 56.46 57.03 56.40 56.61 2,564,548 +0.32(+0.57%)
Jul 18, 2018 56.46 56.61 56.02 56.29 3,195,899 -0.16(-0.28%)
Jul 17, 2018 56.68 56.69 56.33 56.45 3,009,473 +0.02(+0.03%)
Jul 16, 2018 56.53 56.55 56.00 56.43 2,953,809 +0.06(+0.10%)
Jul 13, 2018 56.50 56.70 56.01 56.37 3,035,128 -0.02(-0.04%)
Jul 12, 2018 56.80 56.87 56.15 56.40 5,224,220 -0.30(-0.52%)
Jul 11, 2018 56.15 56.83 56.09 56.69 3,512,672 +0.78(+1.39%)
Jul 10, 2018 55.00 56.27 54.68 55.92 4,778,252 +0.73(+1.32%)
Jul 09, 2018 57.23 57.26 54.89 55.19 5,368,552 -2.16(-3.76%)
Jul 06, 2018 56.93 57.48 56.73 57.34 2,888,995 +0.34(+0.60%)
Jul 05, 2018 56.39 57.02 56.06 57.00 5,187,567 +0.50(+0.89%)
Jul 03, 2018 56.49 56.49 56.49 0 +0.36(+0.64%)
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.