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 30, 2015 41.03 41.50 41.03 41.08 6,007,925 +0.05(+0.13%)
Nov 27, 2015 40.82 41.16 40.69 41.02 1,941,223 +0.24(+0.59%)
Nov 25, 2015 40.76 40.78 40.78 40.78 3,199,109 -0.13(-0.32%)
Nov 24, 2015 40.84 41.05 40.53 40.91 3,074,599 -0.15(-0.36%)
Nov 23, 2015 41.49 41.68 41.00 41.06 3,139,310 -0.40(-0.97%)
Nov 20, 2015 41.46 41.79 41.15 41.46 5,815,223 +0.16(+0.39%)
Nov 19, 2015 40.77 41.45 40.72 41.30 5,113,344 +0.67(+1.64%)
Nov 18, 2015 40.40 40.70 39.83 40.64 6,375,736 +0.26(+0.65%)
Nov 17, 2015 41.11 41.47 40.27 40.37 3,303,325 -0.85(-2.06%)
Nov 16, 2015 40.37 41.25 40.31 41.22 3,011,458 +0.84(+2.09%)
Nov 13, 2015 40.61 40.96 40.30 40.38 3,064,854 -0.19(-0.47%)
Nov 12, 2015 40.61 41.07 40.36 40.57 3,595,892 -0.18(-0.43%)
Nov 11, 2015 40.44 40.84 40.35 40.75 3,697,400 +0.34(+0.83%)
Nov 10, 2015 39.95 40.44 39.95 40.41 3,249,734 +0.49(+1.23%)
Nov 09, 2015 39.41 40.02 39.26 39.92 5,008,503 +0.34(+0.87%)
Nov 06, 2015 40.48 40.54 39.09 39.57 7,023,735 -1.44(-3.52%)
Nov 05, 2015 41.18 41.37 40.97 41.02 3,282,915 -0.16(-0.39%)
Nov 04, 2015 41.22 41.50 41.08 41.18 3,544,484 -0.03(-0.07%)
Nov 03, 2015 41.18 41.42 40.92 41.21 2,946,867 -0.10(-0.25%)
Nov 02, 2015 41.13 41.39 40.85 41.31 3,755,535 +0.17(+0.42%)
Oct 30, 2015 40.98 41.33 40.81 41.13 3,806,377 +0.32(+0.78%)
Oct 29, 2015 41.23 41.39 40.31 40.81 4,746,850 -0.62(-1.51%)
Oct 28, 2015 41.96 42.10 40.95 41.44 2,828,540 -0.44(-1.04%)
Oct 27, 2015 42.02 42.14 41.70 41.87 2,932,876 -0.11(-0.26%)
Oct 26, 2015 41.92 42.03 41.58 41.98 3,941,180 +0.25(+0.59%)
Oct 23, 2015 42.82 42.85 41.68 41.74 6,727,173 -1.23(-2.86%)
Oct 22, 2015 42.48 43.04 42.29 42.96 5,650,918 +0.17(+0.39%)
Oct 21, 2015 42.81 43.22 42.64 42.80 4,574,585 +0.20(+0.48%)
Oct 20, 2015 42.48 43.01 42.46 42.59 4,304,095 +0.05(+0.12%)
Oct 19, 2015 42.45 42.60 41.99 42.54 3,983,094 +0.04(+0.09%)
Oct 16, 2015 42.84 42.87 42.31 42.51 4,178,923 -0.13(-0.31%)
Oct 15, 2015 42.37 42.70 42.03 42.64 3,794,106 +0.41(+0.98%)
Oct 14, 2015 41.87 42.40 41.82 42.22 5,354,033 +0.36(+0.87%)
Oct 13, 2015 41.72 42.01 41.58 41.86 2,952,116 +0.07(+0.16%)
Oct 12, 2015 41.24 41.92 41.24 41.79 3,127,259 +0.60(+1.45%)
Oct 09, 2015 41.31 41.42 41.03 41.20 2,813,684 -0.09(-0.23%)
Oct 08, 2015 40.67 41.36 40.62 41.29 4,680,327 +0.60(+1.48%)
Oct 07, 2015 41.21 41.24 40.62 40.69 6,175,809 -0.42(-1.02%)
Oct 06, 2015 41.55 41.71 40.97 41.11 4,271,566 -0.61(-1.46%)
Oct 05, 2015 41.15 41.82 40.98 41.72 4,141,738 +0.83(+2.02%)
Oct 02, 2015 41.19 41.21 40.44 40.89 7,119,278 +0.13(+0.32%)
Oct 01, 2015 41.33 41.39 40.51 40.76 5,805,919 -0.52(-1.27%)
Sep 30, 2015 40.92 41.37 40.67 41.29 3,835,885 +0.53(+1.30%)
Sep 29, 2015 40.65 40.94 40.47 40.76 3,663,224 +0.20(+0.48%)
Sep 28, 2015 40.62 41.04 40.27 40.56 3,324,315 -0.09(-0.23%)
Sep 25, 2015 40.36 41.06 40.07 40.65 3,743,382 +0.38(+0.96%)
Sep 24, 2015 39.83 40.37 39.75 40.27 5,273,727 +0.32(+0.80%)
Sep 23, 2015 39.80 40.01 39.58 39.95 2,587,128 +0.22(+0.55%)
Sep 22, 2015 40.21 40.41 39.64 39.73 4,902,753 -0.64(-1.58%)
Sep 21, 2015 40.47 40.62 40.20 40.37 3,888,972 +0.09(+0.22%)
Sep 18, 2015 40.30 40.90 40.18 40.28 5,278,519 -0.28(-0.70%)
Sep 17, 2015 39.70 40.98 39.60 40.57 7,222,765 +0.90(+2.27%)
Sep 16, 2015 39.19 39.73 39.09 39.67 6,262,558 +0.57(+1.45%)
Sep 15, 2015 39.05 39.22 38.77 39.10 3,338,181 +0.12(+0.32%)
Sep 14, 2015 39.11 39.38 38.92 38.98 2,842,311 -0.07(-0.19%)
Sep 11, 2015 38.69 39.07 38.51 39.05 2,486,313 +0.28(+0.73%)
Sep 10, 2015 38.78 39.11 38.61 38.77 2,992,034 +0.01(+0.04%)
Sep 09, 2015 39.47 39.56 38.68 38.75 3,584,700 -0.52(-1.31%)
Sep 08, 2015 38.65 39.27 38.65 39.27 4,337,792 +1.12(+2.93%)
Sep 04, 2015 38.45 38.15 38.15 38.15 3,574,348 -0.59(-1.52%)
Sep 03, 2015 38.52 38.87 38.48 38.74 3,223,619 +0.25(+0.64%)
Sep 02, 2015 38.76 38.78 38.09 38.49 3,389,217 +0.01(+0.04%)
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.