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 (%)
Nov 28, 2008 30.48 31.31 30.41 31.29 1,266,131 +0.66(+2.15%)
Nov 26, 2008 30.12 30.76 29.43 30.63 2,647,161 +0.50(+1.66%)
Nov 25, 2008 29.73 30.38 29.03 30.13 4,861,913 +0.98(+3.36%)
Nov 24, 2008 29.52 29.99 28.61 29.15 5,184,241 +0.14(+0.48%)
Nov 21, 2008 28.43 29.12 27.24 29.01 6,831,009 +1.16(+4.17%)
Nov 20, 2008 29.15 30.15 27.38 27.85 6,151,345 -1.52(-5.18%)
Nov 19, 2008 30.52 31.14 29.37 29.37 3,493,024 -1.09(-3.58%)
Nov 18, 2008 30.55 31.02 29.47 30.46 3,238,400 -0.22(-0.72%)
Nov 17, 2008 30.56 31.85 30.02 30.68 2,601,868 -0.27(-0.87%)
Nov 14, 2008 31.33 32.49 30.33 30.95 0 -1.07(-3.34%)
Nov 13, 2008 29.32 32.02 29.16 32.02 5,789,478 +2.86(+9.81%)
Nov 12, 2008 29.86 30.10 28.96 29.16 3,262,280 -1.34(-4.39%)
Nov 11, 2008 29.81 31.00 29.47 30.50 2,687,084 +0.29(+0.96%)
Nov 10, 2008 31.44 31.49 29.71 30.21 2,498,076 -0.66(-2.14%)
Nov 07, 2008 29.21 30.91 29.21 30.87 3,790,701 +1.63(+5.57%)
Nov 06, 2008 31.42 31.59 28.94 29.24 4,613,560 -2.52(-7.93%)
Nov 05, 2008 32.39 33.00 31.58 31.76 2,683,444 -1.01(-3.08%)
Nov 04, 2008 32.38 33.38 32.15 32.77 3,742,121 +0.46(+1.42%)
Nov 03, 2008 32.61 32.79 31.65 32.31 2,572,620 -0.32(-0.98%)
Oct 31, 2008 32.58 33.33 31.84 32.63 0 -0.57(-1.72%)
Oct 30, 2008 33.40 33.79 32.39 33.20 3,258,516 +0.88(+2.72%)
Oct 29, 2008 32.81 33.80 32.24 32.32 3,589,876 -0.69(-2.09%)
Oct 28, 2008 30.41 33.01 29.30 33.01 3,710,080 +3.37(+11.37%)
Oct 27, 2008 30.55 30.97 29.64 29.64 3,641,543 -1.34(-4.33%)
Oct 24, 2008 30.99 31.74 29.52 30.98 4,671,871 -1.23(-3.82%)
Oct 23, 2008 29.96 32.46 29.54 32.21 5,738,555 +2.45(+8.23%)
Oct 22, 2008 31.14 31.31 28.80 29.76 3,248,291 -1.60(-5.10%)
Oct 21, 2008 32.28 32.32 31.06 31.36 2,591,427 -1.21(-3.72%)
Oct 20, 2008 30.65 32.61 30.20 32.57 2,455,605 +2.22(+7.31%)
Oct 17, 2008 29.47 31.82 28.10 30.35 0 +0.30(+1.00%)
Oct 16, 2008 29.31 30.20 27.89 30.05 4,774,405 +0.73(+2.49%)
Oct 15, 2008 31.70 31.70 29.25 29.32 3,958,963 -2.78(-8.66%)
Oct 14, 2008 32.74 33.57 30.35 32.10 4,918,127 +0.40(+1.26%)
Oct 13, 2008 28.01 31.70 28.00 31.70 4,410,260 +3.70(+13.21%)
Oct 10, 2008 28.88 29.84 25.54 28.00 6,807,320 -2.10(-6.98%)
Oct 09, 2008 32.14 32.43 30.06 30.10 5,353,718 -1.76(-5.52%)
Oct 08, 2008 32.45 33.30 31.41 31.86 5,854,007 -1.13(-3.43%)
Oct 07, 2008 34.40 35.10 32.82 32.99 4,309,981 -1.11(-3.26%)
Oct 06, 2008 34.66 35.80 32.95 34.10 3,774,822 -1.44(-4.05%)
Oct 03, 2008 36.88 37.20 34.50 35.54 0 -1.13(-3.08%)
Oct 02, 2008 37.05 37.18 36.13 36.67 2,941,404 -0.51(-1.37%)
Oct 01, 2008 36.75 37.28 36.24 37.18 2,158,461 +0.15(+0.41%)
Sep 30, 2008 37.24 37.50 36.54 37.03 2,811,965 +0.35(+0.95%)
Sep 29, 2008 36.66 37.31 35.83 36.68 3,622,164 -0.48(-1.29%)
Sep 26, 2008 36.80 37.48 36.79 37.16 0 -0.35(-0.93%)
Sep 25, 2008 37.28 37.78 36.91 37.51 2,081,793 +0.72(+1.96%)
Sep 24, 2008 36.82 37.27 36.11 36.79 1,680,216 +0.16(+0.44%)
Sep 23, 2008 37.06 37.53 36.60 36.63 1,731,662 -0.42(-1.13%)
Sep 22, 2008 37.98 38.34 36.75 37.05 2,115,012 -1.13(-2.96%)
Sep 19, 2008 37.75 41.60 36.16 38.18 0 +2.43(+6.80%)
Sep 18, 2008 35.37 36.51 34.86 35.75 5,097,434 +0.71(+2.03%)
Sep 17, 2008 37.18 37.25 34.99 35.04 5,096,012 -2.71(-7.18%)
Sep 16, 2008 37.92 38.50 35.45 37.75 5,581,946 -0.50(-1.31%)
Sep 15, 2008 38.13 39.28 38.00 38.25 2,956,758 -0.87(-2.22%)
Sep 12, 2008 38.58 39.36 38.41 39.12 1,811,684 +0.29(+0.75%)
Sep 11, 2008 38.41 38.89 38.00 38.83 2,341,545 +0.23(+0.60%)
Sep 10, 2008 38.54 38.84 38.23 38.60 1,776,012 +0.26(+0.68%)
Sep 09, 2008 38.98 39.07 38.28 38.34 2,615,351 -0.42(-1.08%)
Sep 08, 2008 37.84 38.76 37.48 38.76 3,545,862 +1.31(+3.50%)
Sep 05, 2008 38.00 38.00 37.31 37.45 0 -0.64(-1.68%)
Sep 04, 2008 38.76 39.22 38.04 38.09 2,024,156 -0.94(-2.41%)
Sep 03, 2008 39.23 39.52 38.77 39.03 1,990,378 -0.34(-0.86%)
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.