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 (%)
Apr 30, 2018 56.22 56.22 55.54 55.56 3,849,299 -0.45(-0.81%)
Apr 27, 2018 55.18 56.36 55.18 56.01 3,791,127 +0.62(+1.12%)
Apr 26, 2018 54.91 55.51 54.66 55.39 2,929,847 +0.54(+0.98%)
Apr 25, 2018 54.55 55.04 54.39 54.85 3,863,918 +0.17(+0.31%)
Apr 24, 2018 54.39 55.06 54.27 54.69 2,547,117 +0.35(+0.64%)
Apr 23, 2018 54.44 54.71 54.14 54.34 2,362,528 -0.02(-0.03%)
Apr 20, 2018 54.54 54.68 54.11 54.35 3,318,274 -0.05(-0.09%)
Apr 19, 2018 54.49 54.68 54.07 54.40 3,103,886 -0.17(-0.31%)
Apr 18, 2018 54.78 55.31 54.53 54.57 2,570,227 -0.10(-0.19%)
Apr 17, 2018 54.18 54.81 54.03 54.67 2,154,855 +0.47(+0.86%)
Apr 16, 2018 53.58 54.31 53.53 54.20 1,936,266 +0.74(+1.38%)
Apr 13, 2018 53.13 53.66 52.95 53.46 2,309,641 +0.56(+1.05%)
Apr 12, 2018 53.83 53.92 52.77 52.91 3,231,060 -0.91(-1.70%)
Apr 11, 2018 53.83 54.15 53.60 53.82 2,271,190 -0.06(-0.12%)
Apr 10, 2018 54.48 54.58 53.71 53.89 2,757,317 -0.67(-1.22%)
Apr 09, 2018 54.31 54.89 54.23 54.55 2,444,615 +0.14(+0.26%)
Apr 06, 2018 54.74 55.11 54.32 54.41 2,906,332 -0.33(-0.59%)
Apr 05, 2018 54.46 54.93 53.74 54.74 2,498,023 +0.21(+0.39%)
Apr 04, 2018 54.31 54.63 53.90 54.52 2,623,256 +0.17(+0.32%)
Apr 03, 2018 54.20 54.62 53.93 54.35 3,213,613 +0.13(+0.25%)
Apr 02, 2018 54.62 55.02 53.81 54.21 3,537,397 -0.25(-0.45%)
Mar 29, 2018 54.46 54.46 54.46 0 -0.06(-0.10%)
Mar 28, 2018 54.49 54.72 54.01 54.51 4,124,542 +0.18(+0.34%)
Mar 27, 2018 53.44 54.77 53.23 54.33 4,388,628 +0.89(+1.66%)
Mar 26, 2018 53.05 53.60 52.85 53.44 3,675,087 +0.73(+1.39%)
Mar 23, 2018 53.54 53.97 52.60 52.71 3,919,376 -0.77(-1.44%)
Mar 22, 2018 53.22 54.26 53.08 53.48 3,951,988 +0.36(+0.67%)
Mar 21, 2018 53.55 53.93 52.97 53.12 3,533,278 -0.43(-0.80%)
Mar 20, 2018 53.36 53.88 53.34 53.55 3,144,309 +0.00(+0.00%)
Mar 19, 2018 53.74 54.12 53.28 53.55 3,269,153 -0.29(-0.53%)
Mar 16, 2018 53.27 53.93 53.25 53.84 8,060,175 +0.65(+1.22%)
Mar 15, 2018 52.87 53.66 52.79 53.19 5,267,925 +0.32(+0.60%)
Mar 14, 2018 52.58 53.14 52.49 52.87 3,953,551 +0.44(+0.83%)
Mar 13, 2018 52.41 52.68 52.06 52.43 3,786,584 +0.13(+0.26%)
Mar 12, 2018 52.39 52.07 52.30 4,018,423 +0.17(+0.33%)
Mar 09, 2018 51.88 52.15 51.67 52.12 4,256,919 +0.28(+0.54%)
Mar 08, 2018 51.64 52.07 51.61 51.85 2,909,075 +0.30(+0.59%)
Mar 07, 2018 51.33 51.54 3,846,791 -0.46(-0.89%)
Mar 06, 2018 52.71 51.75 52.00 4,182,041 -0.79(-1.49%)
Mar 05, 2018 51.68 52.97 51.47 52.79 3,426,176 +1.04(+2.01%)
Mar 02, 2018 52.19 52.68 51.29 51.75 5,565,388 -0.35(-0.67%)
Mar 01, 2018 52.12 52.98 51.80 52.10 4,489,689 +0.03(+0.06%)
Feb 28, 2018 52.59 52.85 52.05 52.07 3,696,827 -0.29(-0.56%)
Feb 27, 2018 53.23 53.59 52.31 52.36 4,632,512 -0.81(-1.52%)
Feb 26, 2018 53.74 53.80 53.04 53.17 2,630,185 -0.32(-0.59%)
Feb 23, 2018 52.18 53.59 52.12 53.49 3,024,116 +1.34(+2.57%)
Feb 22, 2018 52.15 3,187,114 +0.08(+0.15%)
Feb 21, 2018 52.80 53.36 52.05 52.07 4,495,528 -0.63(-1.19%)
Feb 20, 2018 53.20 53.44 52.39 52.69 3,463,749 -0.71(-1.32%)
Feb 16, 2018 53.40 53.40 53.40 0 +0.46(+0.87%)
Feb 15, 2018 51.95 52.94 51.85 52.94 4,860,781 +1.10(+2.11%)
Feb 14, 2018 51.73 52.24 51.28 51.85 7,249,748 -0.22(-0.43%)
Feb 13, 2018 51.46 52.26 50.96 52.07 4,860,771 +0.62(+1.20%)
Feb 12, 2018 51.35 51.73 50.98 51.45 4,456,469 +0.06(+0.12%)
Feb 09, 2018 50.45 51.76 50.33 51.38 5,997,227 +1.06(+2.11%)
Feb 08, 2018 50.49 51.47 50.27 50.32 5,590,659 -0.36(-0.70%)
Feb 07, 2018 51.05 51.05 50.61 50.68 7,530,368 -0.36(-0.71%)
Feb 06, 2018 51.46 51.79 50.28 51.04 10,011,617 -1.59(-3.02%)
Feb 05, 2018 53.33 53.63 52.26 52.63 5,202,075 -0.64(-1.21%)
Feb 02, 2018 53.27 53.64 53.09 53.27 3,561,140 -0.07(-0.13%)
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.