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 (%)
Mar 31, 2006 19.38 19.44 19.17 19.18 2,861,466 -0.14(-0.73%)
Mar 30, 2006 19.40 19.48 19.20 19.32 3,866,377 -0.19(-0.95%)
Mar 29, 2006 19.14 19.60 19.14 19.51 2,689,576 +0.34(+1.76%)
Mar 28, 2006 19.41 19.41 19.16 19.17 3,894,404 -0.25(-1.28%)
Mar 27, 2006 19.59 19.59 19.39 19.41 2,636,005 -0.17(-0.89%)
Mar 24, 2006 19.67 19.72 19.48 19.59 2,736,584 -0.15(-0.77%)
Mar 23, 2006 19.77 19.78 19.66 19.74 2,086,098 -0.02(-0.11%)
Mar 22, 2006 19.69 19.83 19.65 19.76 2,724,877 +0.05(+0.23%)
Mar 21, 2006 19.78 19.84 19.64 19.72 3,158,239 -0.11(-0.54%)
Mar 20, 2006 19.99 20.11 19.74 19.83 3,023,600 -0.19(-0.93%)
Mar 17, 2006 20.22 20.24 20.00 20.01 2,947,323 -0.21(-1.03%)
Mar 16, 2006 20.23 20.29 20.15 20.22 2,295,062 +0.07(+0.34%)
Mar 15, 2006 20.05 20.19 20.00 20.15 3,067,948 +0.15(+0.73%)
Mar 14, 2006 19.74 20.10 19.74 20.01 3,598,342 +0.07(+0.34%)
Mar 13, 2006 20.01 20.22 19.78 19.94 3,589,827 +0.03(+0.17%)
Mar 10, 2006 20.04 20.16 19.83 19.91 3,339,176 -0.20(-1.01%)
Mar 09, 2006 20.24 20.27 20.06 20.11 1,522,355 -0.14(-0.67%)
Mar 08, 2006 20.21 20.32 19.91 20.24 3,746,462 +0.03(+0.17%)
Mar 07, 2006 20.09 20.25 19.96 20.21 2,435,200 +0.07(+0.36%)
Mar 06, 2006 20.55 20.58 20.07 20.14 1,928,931 -0.42(-2.03%)
Mar 03, 2006 20.44 20.66 20.40 20.55 2,569,838 +0.07(+0.33%)
Mar 02, 2006 20.56 20.60 20.36 20.49 1,650,430 -0.11(-0.55%)
Mar 01, 2006 20.66 20.66 20.51 20.60 2,605,848 +0.02(+0.11%)
Feb 28, 2006 20.55 20.81 20.53 20.58 4,591,544 +0.03(+0.14%)
Feb 27, 2006 20.60 20.72 20.54 20.55 2,829,891 +0.02(+0.08%)
Feb 24, 2006 20.42 20.62 20.27 20.53 1,908,708 +0.07(+0.36%)
Feb 23, 2006 20.51 20.55 20.36 20.46 2,025,963 -0.08(-0.38%)
Feb 22, 2006 20.43 20.54 20.35 20.54 3,288,265 +0.15(+0.75%)
Feb 21, 2006 20.59 20.66 20.36 20.38 2,418,348 -0.12(-0.58%)
Feb 17, 2006 20.31 20.54 20.27 20.50 3,323,211 +0.20(+0.97%)
Feb 16, 2006 20.01 20.31 20.01 20.31 1,949,685 +0.25(+1.24%)
Feb 15, 2006 20.09 20.28 20.00 20.06 2,304,996 -0.10(-0.48%)
Feb 14, 2006 20.34 20.40 20.07 20.15 2,090,887 -0.19(-0.91%)
Feb 13, 2006 20.31 20.37 20.22 20.34 1,047,483 +0.03(+0.14%)
Feb 10, 2006 20.16 20.40 20.15 20.31 2,095,677 +0.06(+0.31%)
Feb 09, 2006 20.27 20.37 20.13 20.25 2,432,894 -0.02(-0.08%)
Feb 08, 2006 20.21 20.27 20.05 20.27 2,581,546 -0.03(-0.17%)
Feb 07, 2006 20.58 20.69 20.28 20.30 3,723,046 -0.12(-0.58%)
Feb 06, 2006 20.27 20.47 20.27 20.42 1,646,882 +0.07(+0.33%)
Feb 03, 2006 20.21 20.46 20.18 20.35 2,680,884 -0.04(-0.19%)
Feb 02, 2006 20.72 20.72 20.29 20.39 3,405,697 -0.43(-2.08%)
Feb 01, 2006 21.04 21.06 20.77 20.82 1,634,642 -0.21(-1.02%)
Jan 31, 2006 21.04 21.08 20.86 21.04 2,364,067 +0.05(+0.24%)
Jan 30, 2006 21.06 21.08 20.91 20.99 2,004,853 -0.07(-0.32%)
Jan 27, 2006 20.86 21.15 20.86 21.06 2,309,431 +0.20(+0.97%)
Jan 26, 2006 21.69 21.69 20.83 20.85 3,097,926 -0.23(-1.10%)
Jan 25, 2006 21.38 21.45 20.97 21.08 2,871,755 -0.30(-1.42%)
Jan 24, 2006 21.11 21.42 21.08 21.39 2,824,570 +0.29(+1.36%)
Jan 23, 2006 21.08 21.24 21.07 21.10 1,920,239 +0.03(+0.16%)
Jan 20, 2006 21.39 21.46 21.04 21.07 2,589,706 -0.30(-1.42%)
Jan 19, 2006 21.08 21.42 20.96 21.37 2,434,845 +0.29(+1.39%)
Jan 18, 2006 21.14 21.24 21.01 21.08 2,247,345 +0.01(+0.03%)
Jan 17, 2006 20.83 21.12 20.83 21.07 1,552,333 +0.11(+0.54%)
Jan 13, 2006 20.84 21.03 20.80 20.96 1,756,508 +0.15(+0.70%)
Jan 12, 2006 20.89 20.95 20.76 20.81 1,812,386 -0.15(-0.73%)
Jan 11, 2006 20.89 21.00 20.82 20.97 1,956,781 +0.04(+0.19%)
Jan 10, 2006 20.86 21.00 20.81 20.93 2,956,547 +0.01(+0.03%)
Jan 09, 2006 21.18 21.19 20.84 20.92 3,267,688 -0.32(-1.49%)
Jan 06, 2006 21.05 21.30 20.89 21.24 2,048,491 +0.33(+1.56%)
Jan 05, 2006 21.02 21.08 20.86 20.91 1,906,048 -0.12(-0.56%)
Jan 04, 2006 20.94 21.08 20.76 21.03 3,751,429 -0.03(-0.16%)
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.