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, 2012 24.36 24.67 24.35 24.55 4,509,432 +0.20(+0.81%)
May 30, 2012 24.55 24.65 24.32 24.35 4,551,650 -0.17(-0.70%)
May 29, 2012 24.49 24.53 24.40 24.53 3,777,967 +0.15(+0.63%)
May 25, 2012 24.19 24.45 24.19 24.37 3,004,612 +0.16(+0.66%)
May 24, 2012 24.10 24.31 24.04 24.21 3,206,924 +0.12(+0.50%)
May 23, 2012 24.20 24.37 24.02 24.09 4,557,670 -0.17(-0.71%)
May 22, 2012 24.21 24.32 24.08 24.26 3,994,085 +0.15(+0.61%)
May 21, 2012 24.09 24.15 23.98 24.12 5,506,366 +0.05(+0.21%)
May 18, 2012 24.00 24.10 23.91 24.07 8,134,707 +0.20(+0.85%)
May 17, 2012 24.00 24.05 23.86 23.86 3,949,954 -0.11(-0.45%)
May 16, 2012 24.05 24.07 23.88 23.97 4,527,917 -0.01(-0.05%)
May 15, 2012 24.42 24.42 23.93 23.98 6,942,009 -0.41(-1.67%)
May 14, 2012 24.37 24.48 24.26 24.39 5,028,303 -0.12(-0.49%)
May 11, 2012 24.39 24.66 24.35 24.51 5,665,227 +0.06(+0.23%)
May 10, 2012 24.48 24.59 24.42 24.46 3,904,845 +0.09(+0.37%)
May 09, 2012 24.19 24.48 24.18 24.37 5,281,406 +0.06(+0.26%)
May 08, 2012 24.24 24.42 24.18 24.30 4,927,170 +0.04(+0.18%)
May 07, 2012 24.25 24.37 24.21 24.26 5,228,514 -0.04(-0.16%)
May 04, 2012 24.25 24.46 24.22 24.30 4,232,380 +0.02(+0.08%)
May 03, 2012 24.40 24.54 24.25 24.28 4,745,177 -0.16(-0.64%)
May 02, 2012 24.48 24.52 24.32 24.43 5,082,301 -0.05(-0.21%)
May 01, 2012 24.50 24.60 24.39 24.48 5,230,899 +0.03(+0.10%)
Apr 30, 2012 24.33 24.49 24.25 24.46 19,580,896 +0.09(+0.36%)
Apr 27, 2012 24.33 24.43 24.27 24.37 15,459,294 +0.06(+0.23%)
Apr 26, 2012 24.23 24.32 24.11 24.32 17,942,238 +0.08(+0.31%)
Apr 25, 2012 24.20 24.25 24.04 24.24 4,067,761 +0.14(+0.57%)
Apr 24, 2012 24.04 24.16 23.97 24.10 4,154,558 +0.14(+0.58%)
Apr 23, 2012 24.07 24.07 23.92 23.96 5,547,929 -0.18(-0.73%)
Apr 20, 2012 23.94 24.14 23.76 24.14 6,090,764 +0.28(+1.16%)
Apr 19, 2012 23.87 23.94 23.73 23.86 5,619,499 -0.07(-0.29%)
Apr 18, 2012 23.80 24.03 23.75 23.93 3,562,944 +0.01(+0.03%)
Apr 17, 2012 23.86 23.96 23.66 23.92 4,837,271 +0.14(+0.61%)
Apr 16, 2012 23.58 23.86 23.52 23.78 12,402,718 +0.28(+1.21%)
Apr 13, 2012 23.48 23.75 23.46 23.50 4,062,874 -0.04(-0.16%)
Apr 12, 2012 23.49 23.57 23.36 23.53 8,980,603 +0.06(+0.27%)
Apr 11, 2012 23.62 23.65 23.45 23.47 6,116,609 +0.03(+0.13%)
Apr 10, 2012 23.69 23.74 23.28 23.44 11,633,107 -0.37(-1.56%)
Apr 09, 2012 23.84 23.93 23.74 23.81 6,395,749 -0.11(-0.47%)
Apr 05, 2012 24.19 24.23 23.91 23.92 6,426,616 -0.37(-1.53%)
Apr 04, 2012 24.25 24.42 24.12 24.30 4,088,322 -0.13(-0.52%)
Apr 03, 2012 24.45 24.45 24.21 24.42 6,936,296 -0.06(-0.26%)
Apr 02, 2012 24.32 24.53 24.24 24.48 5,731,240 +0.19(+0.78%)
Mar 30, 2012 24.13 24.30 24.09 24.30 6,032,311 +0.19(+0.78%)
Mar 29, 2012 23.93 24.11 23.87 24.11 5,949,697 +0.07(+0.29%)
Mar 28, 2012 24.30 24.34 23.97 24.04 4,495,548 -0.30(-1.24%)
Mar 27, 2012 24.30 24.38 24.24 24.34 3,230,555 +0.10(+0.42%)
Mar 26, 2012 24.30 24.39 24.09 24.24 4,081,694 +0.01(+0.03%)
Mar 23, 2012 24.06 24.26 24.06 24.23 5,349,043 +0.11(+0.47%)
Mar 22, 2012 24.11 24.17 23.98 24.12 4,888,341 +0.04(+0.18%)
Mar 21, 2012 24.29 24.29 23.99 24.08 5,697,122 -0.13(-0.55%)
Mar 20, 2012 24.16 24.28 24.06 24.21 4,619,190 +0.02(+0.08%)
Mar 19, 2012 24.34 24.42 24.18 24.19 4,644,800 -0.20(-0.83%)
Mar 16, 2012 24.17 24.41 24.10 24.39 7,788,992 +0.20(+0.83%)
Mar 15, 2012 24.14 24.31 24.07 24.19 8,293,330 +0.07(+0.29%)
Mar 14, 2012 24.62 24.62 24.06 24.12 8,822,685 -0.47(-1.92%)
Mar 13, 2012 24.40 24.70 24.36 24.59 8,232,469 +0.23(+0.96%)
Mar 12, 2012 24.11 24.43 24.07 24.36 5,804,637 +0.30(+1.23%)
Mar 09, 2012 24.16 24.16 23.94 24.06 3,956,441 +0.01(+0.05%)
Mar 08, 2012 24.20 24.20 24.00 24.05 4,876,036 -0.03(-0.10%)
Mar 07, 2012 24.08 24.22 23.82 24.08 12,027,102 +0.03(+0.10%)
Mar 06, 2012 23.94 24.09 23.85 24.05 7,093,881 -0.04(-0.18%)
Mar 05, 2012 23.80 24.11 23.77 24.09 5,414,357 +0.19(+0.79%)
Mar 02, 2012 23.70 23.94 23.68 23.91 6,082,257 +0.14(+0.61%)
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.