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 (%)
Aug 31, 2018 71.73 71.73 71.73 0 -0.08(-0.11%)
Aug 30, 2018 71.78 72.28 71.52 71.81 1,765,482 +0.11(+0.15%)
Aug 29, 2018 71.27 71.75 71.19 71.70 1,702,141 +0.59(+0.83%)
Aug 28, 2018 71.08 71.38 70.91 71.11 2,020,744 -0.05(-0.07%)
Aug 27, 2018 71.50 71.72 70.87 71.16 2,205,878 -0.39(-0.55%)
Aug 24, 2018 71.28 71.61 70.79 71.55 1,625,900 +0.19(+0.27%)
Aug 23, 2018 70.70 71.79 70.65 71.36 2,421,563 +0.62(+0.88%)
Aug 22, 2018 71.80 71.82 70.51 70.74 2,680,442 -0.91(-1.27%)
Aug 21, 2018 71.83 72.03 71.07 71.65 3,703,316 -0.53(-0.73%)
Aug 20, 2018 72.53 72.64 71.89 72.18 2,279,926 -0.32(-0.44%)
Aug 17, 2018 72.34 72.91 72.14 72.50 2,134,200 +0.16(+0.22%)
Aug 16, 2018 71.77 72.42 71.51 72.34 1,803,082 +0.57(+0.79%)
Aug 15, 2018 71.14 72.36 71.07 71.77 2,352,932 +0.75(+1.06%)
Aug 14, 2018 70.88 71.31 70.86 71.02 1,174,535 +0.08(+0.11%)
Aug 13, 2018 70.79 71.06 70.55 70.94 2,018,780 +0.09(+0.13%)
Aug 10, 2018 71.18 71.79 70.81 70.85 1,796,100 -0.13(-0.18%)
Aug 09, 2018 70.50 71.01 70.26 70.98 2,057,625 +0.05(+0.07%)
Aug 08, 2018 70.93 71.18 70.61 70.93 2,039,996 -0.31(-0.44%)
Aug 07, 2018 71.30 71.35 70.35 71.24 1,781,579 -0.03(-0.04%)
Aug 06, 2018 71.17 71.70 71.12 71.27 1,622,214 +0.09(+0.13%)
Aug 03, 2018 70.55 71.49 70.02 71.18 1,563,900 +0.69(+0.98%)
Aug 02, 2018 70.07 70.69 69.32 70.49 2,404,502 +0.19(+0.27%)
Aug 01, 2018 70.63 70.63 69.63 70.30 2,172,714 -0.84(-1.18%)
Jul 31, 2018 70.77 71.21 70.38 71.14 3,218,966 +0.74(+1.05%)
Jul 30, 2018 70.87 70.87 70.10 70.40 2,004,879 -0.74(-1.04%)
Jul 27, 2018 71.06 71.89 70.79 71.14 3,276,100 +0.10(+0.14%)
Jul 26, 2018 69.78 71.05 69.47 71.04 4,758,242 +1.66(+2.39%)
Jul 25, 2018 68.75 69.84 68.50 69.38 2,581,723 +0.32(+0.46%)
Jul 24, 2018 69.14 69.24 68.13 69.06 4,201,652 -0.38(-0.55%)
Jul 23, 2018 70.34 70.46 69.23 69.44 2,754,790 -0.97(-1.38%)
Jul 20, 2018 70.64 70.89 69.71 70.41 2,441,460 -0.23(-0.33%)
Jul 19, 2018 70.46 71.17 70.38 70.64 2,055,078 +0.40(+0.57%)
Jul 18, 2018 70.46 70.64 69.91 70.24 2,561,006 -0.20(-0.28%)
Jul 17, 2018 70.73 70.75 70.30 70.44 2,411,615 +0.02(+0.03%)
Jul 16, 2018 70.54 70.58 69.88 70.42 2,367,009 +0.07(+0.10%)
Jul 13, 2018 70.51 70.76 69.89 70.35 2,432,173 -0.03(-0.04%)
Jul 12, 2018 70.88 70.97 70.07 70.38 4,186,383 -0.37(-0.52%)
Jul 11, 2018 70.07 70.92 70.00 70.75 2,814,849 +0.97(+1.39%)
Jul 10, 2018 68.64 70.22 68.24 69.78 3,829,010 +0.91(+1.32%)
Jul 09, 2018 71.42 71.45 68.50 68.87 4,302,042 -2.69(-3.76%)
Jul 06, 2018 71.04 71.73 70.80 71.56 2,315,071 +0.43(+0.60%)
Jul 05, 2018 70.37 71.16 69.96 71.13 4,157,011 +0.63(+0.89%)
Jul 03, 2018 70.50 70.50 70.50 0 +0.45(+0.64%)
Jul 02, 2018 69.42 70.08 69.12 70.05 2,211,667 +0.80(+1.16%)
Jun 29, 2018 69.10 69.57 68.50 69.25 2,941,897 -0.09(-0.13%)
Jun 28, 2018 69.92 70.30 69.21 69.34 2,174,758 -0.51(-0.73%)
Jun 27, 2018 69.25 69.96 68.84 69.85 4,191,726 +0.55(+0.79%)
Jun 26, 2018 69.00 69.73 68.80 69.30 3,362,990 +0.27(+0.39%)
Jun 25, 2018 67.57 69.08 67.57 69.03 3,942,068 +1.68(+2.49%)
Jun 22, 2018 67.50 67.82 67.32 67.35 3,244,615 -0.12(-0.18%)
Jun 21, 2018 66.86 67.64 66.74 67.47 3,129,849 +0.57(+0.85%)
Jun 20, 2018 66.86 66.97 66.45 66.90 3,062,402 +0.03(+0.04%)
Jun 19, 2018 66.89 65.46 66.87 5,873,022 +1.41(+2.15%)
Jun 18, 2018 65.02 65.55 64.94 65.46 3,214,125 +0.41(+0.63%)
Jun 15, 2018 65.13 64.62 65.05 5,315,108 +0.43(+0.67%)
Jun 14, 2018 63.76 64.81 63.53 64.62 3,694,369 +1.16(+1.83%)
Jun 13, 2018 63.70 63.97 63.04 63.46 3,539,383 -0.11(-0.17%)
Jun 12, 2018 62.75 63.81 62.75 63.57 4,908,277 +0.64(+1.02%)
Jun 11, 2018 64.29 64.30 62.70 62.93 4,329,739 -1.18(-1.84%)
Jun 08, 2018 64.16 64.40 63.83 64.11 2,090,757 -0.04(-0.06%)
Jun 07, 2018 63.75 64.76 63.75 64.15 3,025,200 +0.34(+0.53%)
Jun 06, 2018 63.67 63.81 3,976,849 -1.48(-2.27%)
Jun 05, 2018 65.79 66.05 65.11 65.29 3,221,856 -0.76(-1.15%)
Jun 04, 2018 66.99 67.12 65.95 66.05 2,205,643 -0.63(-0.94%)
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.