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 (%)
May 31, 2019 70.96 71.63 70.80 71.42 2,713,090 +0.68(+0.96%)
May 30, 2019 71.08 71.40 70.57 70.74 2,823,198 -0.32(-0.46%)
May 29, 2019 72.20 72.32 70.78 71.06 2,531,134 -0.81(-1.13%)
May 28, 2019 73.30 73.40 71.82 71.87 3,195,930 -1.34(-1.83%)
May 24, 2019 73.10 73.81 72.91 73.22 1,770,099 +0.09(+0.12%)
May 23, 2019 72.63 73.19 72.40 73.13 2,456,482 +0.74(+1.02%)
May 22, 2019 71.96 72.45 71.71 72.39 2,311,231 +0.56(+0.79%)
May 21, 2019 71.58 72.26 71.58 71.82 2,132,500 +0.01(+0.01%)
May 20, 2019 71.48 71.96 71.21 71.82 2,582,930 +0.62(+0.87%)
May 17, 2019 70.43 71.62 70.43 71.19 2,667,629 +0.37(+0.53%)
May 16, 2019 70.48 71.20 70.29 70.82 2,250,862 +0.29(+0.41%)
May 15, 2019 71.13 71.30 70.47 70.53 2,616,660 -0.42(-0.60%)
May 14, 2019 71.57 71.71 70.80 70.95 2,897,819 -0.65(-0.90%)
May 13, 2019 70.21 71.77 69.91 71.60 4,300,936 +1.39(+1.98%)
May 10, 2019 68.82 70.33 68.56 70.21 3,116,575 +1.48(+2.16%)
May 09, 2019 68.95 69.23 68.47 68.72 2,956,879 -0.16(-0.23%)
May 08, 2019 69.45 69.50 68.72 68.88 3,695,760 -0.74(-1.06%)
May 07, 2019 69.90 69.93 69.45 69.62 2,198,653 -0.16(-0.24%)
May 06, 2019 70.37 70.48 69.60 69.78 2,423,639 -0.49(-0.70%)
May 03, 2019 69.81 70.34 69.62 70.28 1,608,480 +0.60(+0.86%)
May 02, 2019 69.78 70.11 69.13 69.68 2,175,386 -0.21(-0.29%)
May 01, 2019 70.10 70.42 69.64 69.88 2,774,739 -0.49(-0.70%)
Apr 30, 2019 69.15 70.40 68.99 70.38 3,094,050 +1.24(+1.80%)
Apr 29, 2019 69.46 69.64 68.92 69.13 1,792,573 -0.55(-0.79%)
Apr 26, 2019 70.31 70.56 69.56 69.69 2,140,790 -0.10(-0.14%)
Apr 25, 2019 68.71 70.06 68.66 69.78 2,734,367 +0.67(+0.96%)
Apr 24, 2019 68.84 69.39 68.61 69.12 2,786,464 +0.37(+0.54%)
Apr 23, 2019 68.28 68.85 68.01 68.75 3,309,763 +0.53(+0.77%)
Apr 22, 2019 68.22 68.38 67.88 68.22 2,820,318 -0.07(-0.10%)
Apr 18, 2019 68.30 68.75 68.16 68.29 2,757,099 -0.16(-0.23%)
Apr 17, 2019 68.36 68.80 68.06 68.44 2,545,529 +0.12(+0.18%)
Apr 16, 2019 69.14 69.53 68.11 68.32 2,658,577 -1.00(-1.44%)
Apr 15, 2019 69.23 69.60 69.07 69.32 2,948,395 +0.09(+0.13%)
Apr 12, 2019 68.72 69.29 68.31 69.23 2,988,913 +0.17(+0.25%)
Apr 11, 2019 68.61 69.09 68.52 69.05 3,351,573 +0.49(+0.71%)
Apr 10, 2019 69.02 69.50 68.42 68.57 2,181,974 -0.18(-0.26%)
Apr 09, 2019 68.34 68.91 68.26 68.75 2,307,790 +0.35(+0.51%)
Apr 08, 2019 68.59 68.78 68.01 68.40 3,793,942 -0.35(-0.50%)
Apr 05, 2019 68.13 68.76 67.86 68.75 2,667,752 +0.78(+1.15%)
Apr 04, 2019 68.49 68.49 67.58 67.97 2,918,886 -0.24(-0.35%)
Apr 03, 2019 68.31 68.49 67.65 68.21 3,368,741 -0.14(-0.20%)
Apr 02, 2019 68.46 68.51 67.75 68.34 4,019,273 +0.21(+0.31%)
Apr 01, 2019 69.02 69.07 67.70 68.13 5,798,034 -0.77(-1.11%)
Mar 29, 2019 68.77 69.02 68.51 68.90 5,622,994 -0.03(-0.05%)
Mar 28, 2019 70.11 70.42 68.93 68.93 6,065,784 -1.18(-1.69%)
Mar 27, 2019 70.77 70.83 69.79 70.11 4,008,373 -0.62(-0.87%)
Mar 26, 2019 70.23 70.75 70.08 70.73 2,633,463 +0.54(+0.77%)
Mar 25, 2019 70.14 70.45 69.85 70.19 2,897,753 +0.15(+0.21%)
Mar 22, 2019 69.58 70.51 69.38 70.04 4,370,441 +0.86(+1.25%)
Mar 21, 2019 68.19 69.38 68.07 69.18 3,942,629 +1.00(+1.47%)
Mar 20, 2019 68.22 68.76 67.80 68.17 4,039,191 +0.26(+0.38%)
Mar 19, 2019 68.56 68.64 67.52 67.92 4,687,155 -0.76(-1.10%)
Mar 18, 2019 68.96 68.99 68.32 68.67 4,098,841 -0.27(-0.39%)
Mar 15, 2019 68.44 69.32 68.29 68.95 12,036,006 +0.68(+1.00%)
Mar 14, 2019 68.40 68.88 68.01 68.26 3,543,936 -0.16(-0.24%)
Mar 13, 2019 68.28 68.61 68.25 68.43 2,165,372 +0.06(+0.08%)
Mar 12, 2019 68.27 68.62 67.93 68.37 2,882,879 +0.42(+0.62%)
Mar 11, 2019 67.55 67.95 67.42 67.95 4,657,498 +0.53(+0.79%)
Mar 08, 2019 67.20 67.45 66.58 67.42 2,092,045 +0.41(+0.61%)
Mar 07, 2019 67.13 67.62 66.86 67.00 2,571,523 +0.16(+0.23%)
Mar 06, 2019 66.75 67.09 66.51 66.85 2,300,356 +0.19(+0.28%)
Mar 05, 2019 66.89 66.95 66.35 66.66 2,745,971 -0.32(-0.48%)
Mar 04, 2019 67.25 67.30 66.37 66.98 3,713,051 +0.02(+0.02%)
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.