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 28, 2010 18.67 18.86 18.57 18.67 6,799,849 -0.02(-0.09%)
May 27, 2010 18.39 18.70 18.30 18.69 7,026,597 +0.57(+3.13%)
May 26, 2010 18.23 18.33 18.02 18.12 171 +0.03(+0.16%)
May 25, 2010 17.87 18.09 17.57 18.09 171 -0.13(-0.71%)
May 24, 2010 18.25 18.50 18.16 18.22 3,448,287 -0.16(-0.86%)
May 21, 2010 18.15 18.40 17.98 18.38 7,701,785 +0.07(+0.38%)
May 20, 2010 18.46 18.65 18.29 18.31 171 -0.57(-3.00%)
May 19, 2010 18.96 19.00 18.71 18.88 6,409,609 -0.17(-0.89%)
May 18, 2010 19.16 19.37 18.99 19.05 342 -0.23(-1.18%)
May 17, 2010 19.33 19.36 19.02 19.27 5,649,861 -0.01(-0.03%)
May 14, 2010 19.28 19.45 19.08 19.28 8,180,482 -0.18(-0.90%)
May 13, 2010 19.55 19.79 19.40 19.45 5,202,398 +0.16(+0.85%)
May 12, 2010 19.44 19.71 19.22 19.29 7,664,631 -0.08(-0.39%)
May 11, 2010 19.38 19.54 19.29 19.37 8,474,255 +0.01(+0.03%)
May 10, 2010 19.19 19.41 19.18 19.36 9,468,056 +0.71(+3.82%)
May 07, 2010 18.80 19.02 18.41 18.65 13,169,193 +0.05(+0.25%)
May 06, 2010 19.19 19.24 16.46 18.60 342 -0.72(-3.70%)
May 05, 2010 19.29 19.37 19.08 19.32 11,523,519 -0.07(-0.37%)
May 04, 2010 19.75 19.92 19.27 19.39 13,887,108 -0.55(-2.75%)
May 03, 2010 19.85 20.04 19.72 19.94 8,204,283 +0.15(+0.76%)
Apr 30, 2010 19.89 20.19 19.79 19.79 10,137,264 +0.27(+1.36%)
Apr 29, 2010 19.48 19.73 19.40 19.52 6,395,680 +0.18(+0.95%)
Apr 28, 2010 19.36 19.39 19.17 19.34 7,674,653 +0.10(+0.54%)
Apr 27, 2010 19.44 19.64 19.21 19.23 9,922,895 -0.24(-1.24%)
Apr 26, 2010 19.64 19.64 19.41 19.48 8,611,580 -0.15(-0.76%)
Apr 23, 2010 19.63 19.63 19.42 19.63 4,635,077 +0.02(+0.12%)
Apr 22, 2010 19.47 19.64 19.38 19.60 4,121,609 +0.02(+0.09%)
Apr 21, 2010 19.59 19.61 19.48 19.59 35,950 +0.00(+0.00%)
Apr 20, 2010 19.53 19.61 19.43 19.59 4,035,759 +0.09(+0.44%)
Apr 19, 2010 19.41 19.50 19.33 19.50 6,532,193 +0.04(+0.21%)
Apr 16, 2010 19.47 19.60 19.37 19.46 7,829,240 -0.02(-0.12%)
Apr 15, 2010 19.50 19.53 19.32 19.48 7,308,055 -0.07(-0.38%)
Apr 14, 2010 19.64 19.65 19.39 19.56 6,176,446 -0.10(-0.50%)
Apr 13, 2010 19.68 19.73 19.49 19.65 5,839,233 -0.01(-0.03%)
Apr 12, 2010 19.87 19.87 19.64 19.66 5,839,876 -0.11(-0.55%)
Apr 09, 2010 19.73 19.78 19.47 19.77 3,993,557 +0.18(+0.91%)
Apr 08, 2010 19.61 19.63 19.47 19.59 4,008,988 -0.07(-0.35%)
Apr 07, 2010 19.76 19.78 19.60 19.66 5,069,335 -0.13(-0.64%)
Apr 06, 2010 19.76 19.82 19.72 19.79 9,845,953 -0.01(-0.06%)
Apr 05, 2010 19.98 19.99 19.77 19.80 6,550,813 -0.10(-0.49%)
Apr 01, 2010 19.79 19.90 19.90 19.90 3,961,873 +0.18(+0.91%)
Mar 31, 2010 19.83 19.86 19.64 19.72 4,397,649 -0.14(-0.70%)
Mar 30, 2010 19.83 20.04 19.79 19.86 5,828,512 +0.03(+0.15%)
Mar 29, 2010 19.67 19.85 19.67 19.83 4,366,706 +0.16(+0.82%)
Mar 26, 2010 19.60 19.74 19.54 19.67 3,478,875 +0.11(+0.56%)
Mar 25, 2010 19.69 19.74 19.55 19.56 3,982,935 -0.05(-0.26%)
Mar 24, 2010 19.70 19.74 19.53 19.61 5,043,818 -0.18(-0.90%)
Mar 23, 2010 19.65 19.79 19.61 19.79 5,225,085 +0.13(+0.65%)
Mar 22, 2010 19.85 19.91 19.65 19.66 4,027,092 -0.25(-1.27%)
Mar 19, 2010 20.07 20.12 19.76 19.91 6,827,318 -0.14(-0.69%)
Mar 18, 2010 20.12 20.17 19.94 20.05 4,165,173 -0.03(-0.17%)
Mar 17, 2010 19.97 20.13 19.95 20.09 3,276,787 +0.03(+0.14%)
Mar 16, 2010 19.80 20.08 19.74 20.06 3,780,520 +0.22(+1.10%)
Mar 15, 2010 19.70 19.84 19.69 19.84 3,833,687 +0.17(+0.85%)
Mar 12, 2010 19.76 19.78 19.60 19.67 5,123,062 -0.07(-0.35%)
Mar 11, 2010 19.76 19.81 19.59 19.74 5,043,137 +0.04(+0.21%)
Mar 10, 2010 19.76 19.80 19.61 19.70 4,372,081 +0.02(+0.09%)
Mar 09, 2010 19.71 19.76 19.62 19.68 2,875,809 -0.03(-0.18%)
Mar 08, 2010 19.80 19.83 19.64 19.72 3,438,659 -0.04(-0.20%)
Mar 05, 2010 19.67 19.78 19.52 19.76 3,418,259 +0.20(+1.00%)
Mar 04, 2010 19.60 19.61 19.43 19.56 3,971,434 -0.03(-0.18%)
Mar 03, 2010 19.75 19.79 19.54 19.60 3,335,250 -0.05(-0.26%)
Mar 02, 2010 19.65 19.76 19.61 19.65 5,090,495 +0.07(+0.35%)
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.