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 29, 2015 40.89 41.05 40.57 40.93 5,056,691 +0.14(+0.34%)
May 28, 2015 40.73 40.96 40.44 40.79 2,937,370 +0.03(+0.07%)
May 27, 2015 40.35 40.82 40.20 40.76 3,428,440 +0.53(+1.32%)
May 26, 2015 40.43 40.43 39.93 40.23 2,794,549 -0.23(-0.58%)
May 22, 2015 40.44 40.46 40.46 40.46 2,225,060 -0.12(-0.29%)
May 21, 2015 40.65 40.76 40.38 40.58 2,786,550 -0.08(-0.20%)
May 20, 2015 40.54 40.91 40.51 40.66 2,405,045 +0.09(+0.22%)
May 19, 2015 40.43 40.79 40.30 40.57 2,429,600 -0.06(-0.14%)
May 18, 2015 40.25 40.75 40.24 40.63 2,716,228 +0.20(+0.50%)
May 15, 2015 40.22 40.53 40.09 40.43 2,949,086 +0.36(+0.91%)
May 14, 2015 39.67 40.22 39.66 40.06 3,171,986 +0.60(+1.51%)
May 13, 2015 40.03 40.26 39.31 39.47 4,055,899 -0.49(-1.22%)
May 12, 2015 40.05 40.09 39.68 39.96 3,997,506 -0.35(-0.87%)
May 11, 2015 40.45 40.84 40.20 40.30 2,209,920 -0.27(-0.66%)
May 08, 2015 40.57 40.92 40.38 40.57 2,997,095 +0.39(+0.98%)
May 07, 2015 40.17 40.52 40.01 40.18 2,998,426 +0.22(+0.55%)
May 06, 2015 40.34 40.49 39.53 39.96 4,124,095 -0.30(-0.74%)
May 05, 2015 41.15 41.18 40.21 40.26 6,571,858 -1.05(-2.55%)
May 04, 2015 41.08 41.57 41.00 41.31 3,097,670 +0.24(+0.58%)
May 01, 2015 40.95 41.18 40.71 41.07 3,312,410 +0.12(+0.28%)
Apr 30, 2015 41.44 41.49 40.64 40.96 5,297,885 -0.66(-1.59%)
Apr 29, 2015 41.42 41.80 41.20 41.62 5,643,972 -0.21(-0.50%)
Apr 28, 2015 41.33 41.85 41.18 41.83 4,324,646 +0.27(+0.64%)
Apr 27, 2015 41.82 41.85 41.52 41.56 4,801,216 -0.12(-0.29%)
Apr 24, 2015 41.16 42.03 41.08 41.69 5,571,104 +0.71(+1.72%)
Apr 23, 2015 40.94 41.14 40.57 40.98 3,854,529 +0.55(+1.35%)
Apr 22, 2015 40.46 40.51 40.10 40.43 3,200,473 +0.12(+0.30%)
Apr 21, 2015 40.82 41.10 40.17 40.31 2,719,882 -0.48(-1.17%)
Apr 20, 2015 40.23 41.12 40.22 40.79 3,344,163 +0.65(+1.62%)
Apr 17, 2015 40.06 40.61 39.98 40.14 2,749,246 -0.09(-0.22%)
Apr 16, 2015 40.46 40.49 39.99 40.23 3,834,877 -0.37(-0.90%)
Apr 15, 2015 40.49 40.89 40.41 40.59 3,077,425 +0.19(+0.46%)
Apr 14, 2015 40.17 40.53 40.12 40.41 2,479,821 +0.31(+0.77%)
Apr 13, 2015 40.48 40.59 40.07 40.10 1,566,739 -0.52(-1.28%)
Apr 10, 2015 40.30 40.75 40.18 40.61 1,776,145 +0.43(+1.08%)
Apr 09, 2015 40.37 40.39 39.89 40.18 2,674,087 -0.14(-0.34%)
Apr 08, 2015 40.61 40.65 40.08 40.32 4,101,228 -0.28(-0.69%)
Apr 07, 2015 41.06 41.18 40.59 40.60 2,596,908 -0.53(-1.28%)
Apr 06, 2015 40.79 41.42 40.79 41.13 2,491,576 +0.46(+1.13%)
Apr 02, 2015 40.56 40.66 40.66 40.66 3,161,896 +0.06(+0.16%)
Apr 01, 2015 40.49 40.79 40.07 40.60 4,210,619 +0.09(+0.21%)
Mar 31, 2015 40.67 41.10 40.41 40.51 4,674,357 -0.24(-0.58%)
Mar 30, 2015 40.38 40.98 40.23 40.75 2,595,079 +0.49(+1.22%)
Mar 27, 2015 39.90 40.68 39.77 40.26 3,534,144 +0.41(+1.03%)
Mar 26, 2015 40.19 40.50 39.68 39.85 4,272,476 -0.42(-1.04%)
Mar 25, 2015 41.28 41.59 40.25 40.27 7,715,694 -0.97(-2.34%)
Mar 24, 2015 41.67 41.98 41.10 41.23 2,665,230 -0.50(-1.21%)
Mar 23, 2015 41.56 41.88 41.49 41.74 2,645,828 +0.18(+0.43%)
Mar 20, 2015 41.28 41.76 41.07 41.56 4,794,723 +0.47(+1.14%)
Mar 19, 2015 41.33 41.74 40.95 41.09 3,092,369 -0.36(-0.87%)
Mar 18, 2015 40.28 41.73 40.10 41.45 4,265,995 +1.19(+2.95%)
Mar 17, 2015 40.25 40.64 40.14 40.26 3,291,257 -0.19(-0.46%)
Mar 16, 2015 39.97 40.72 39.96 40.45 2,604,541 +0.61(+1.54%)
Mar 13, 2015 40.23 40.23 39.40 39.84 3,198,335 -0.48(-1.18%)
Mar 12, 2015 39.64 40.50 39.56 40.31 3,133,592 +0.86(+2.19%)
Mar 11, 2015 39.81 40.02 39.40 39.45 2,926,844 -0.35(-0.89%)
Mar 10, 2015 39.66 40.23 39.56 39.80 3,593,507 +0.06(+0.14%)
Mar 09, 2015 39.68 39.98 39.57 39.74 3,198,816 +0.12(+0.31%)
Mar 06, 2015 40.71 40.71 39.37 39.62 5,268,922 -1.49(-3.63%)
Mar 05, 2015 41.05 41.41 40.94 41.11 3,220,995 +0.36(+0.88%)
Mar 04, 2015 40.66 41.45 40.51 40.75 4,434,679 -0.11(-0.26%)
Mar 03, 2015 40.39 40.87 40.17 40.86 4,108,803 +0.42(+1.03%)
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.