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 (%)
Jul 31, 2012 27.19 27.23 26.92 26.93 4,940,416 -0.21(-0.78%)
Jul 30, 2012 26.98 27.22 26.90 27.14 2,885,409 +0.10(+0.35%)
Jul 27, 2012 26.90 27.10 26.79 27.04 4,374,379 +0.30(+1.12%)
Jul 26, 2012 26.52 26.81 26.46 26.74 3,938,040 +0.47(+1.77%)
Jul 25, 2012 26.46 26.61 26.27 26.28 4,097,525 -0.14(-0.53%)
Jul 24, 2012 26.60 26.71 26.28 26.42 4,308,589 -0.16(-0.60%)
Jul 23, 2012 26.66 26.81 26.50 26.58 3,602,197 -0.15(-0.57%)
Jul 20, 2012 26.68 26.92 26.56 26.73 5,212,653 -0.04(-0.17%)
Jul 19, 2012 26.69 26.78 26.53 26.78 4,561,622 +0.06(+0.21%)
Jul 18, 2012 26.71 26.75 26.55 26.72 3,811,380 +0.00(+0.00%)
Jul 17, 2012 26.71 26.77 26.42 26.72 3,999,136 +0.03(+0.12%)
Jul 16, 2012 26.49 26.69 26.49 26.69 4,114,054 +0.11(+0.41%)
Jul 13, 2012 26.42 26.59 26.36 26.58 3,600,514 +0.22(+0.85%)
Jul 12, 2012 26.13 26.43 26.10 26.36 4,667,636 +0.15(+0.56%)
Jul 11, 2012 26.20 26.25 26.06 26.21 4,354,812 +0.05(+0.19%)
Jul 10, 2012 26.14 26.29 26.11 26.16 5,091,444 +0.10(+0.37%)
Jul 09, 2012 26.07 26.17 25.92 26.06 3,672,011 -0.05(-0.20%)
Jul 06, 2012 26.01 26.17 25.88 26.11 4,166,994 -0.05(-0.19%)
Jul 05, 2012 26.13 26.27 26.00 26.16 6,173,716 +0.02(+0.07%)
Jul 03, 2012 26.05 26.24 25.94 26.15 6,227,856 +0.38(+1.46%)
Jul 02, 2012 25.45 25.77 25.26 25.77 7,861,957 +0.33(+1.30%)
Jun 29, 2012 25.66 25.66 25.32 25.44 5,537,013 -0.02(-0.08%)
Jun 28, 2012 25.18 25.46 25.18 25.46 2,908,628 +0.13(+0.50%)
Jun 27, 2012 25.23 25.41 25.16 25.33 2,781,159 +0.22(+0.86%)
Jun 26, 2012 25.02 25.24 25.00 25.11 2,897,940 +0.14(+0.56%)
Jun 25, 2012 24.88 25.02 24.87 24.97 3,394,902 -0.05(-0.20%)
Jun 22, 2012 25.03 25.11 24.98 25.02 3,380,575 +0.10(+0.38%)
Jun 21, 2012 25.30 25.43 24.92 24.93 4,650,427 -0.34(-1.36%)
Jun 20, 2012 25.49 25.53 25.20 25.27 4,125,486 -0.24(-0.95%)
Jun 19, 2012 25.62 25.80 25.46 25.51 5,267,974 -0.03(-0.12%)
Jun 18, 2012 25.46 25.60 25.43 25.55 3,854,642 +0.08(+0.33%)
Jun 15, 2012 25.48 25.60 25.35 25.46 6,738,029 +0.06(+0.25%)
Jun 14, 2012 25.34 25.46 25.23 25.40 4,932,312 +0.08(+0.33%)
Jun 13, 2012 25.21 25.41 25.12 25.32 3,333,592 -0.01(-0.05%)
Jun 12, 2012 25.23 25.34 25.11 25.33 3,158,867 +0.10(+0.40%)
Jun 11, 2012 25.43 25.50 25.21 25.23 4,064,198 -0.10(-0.38%)
Jun 08, 2012 25.23 25.34 25.10 25.32 3,266,900 +0.15(+0.61%)
Jun 07, 2012 25.24 25.27 25.13 25.17 4,329,405 +0.00(+0.00%)
Jun 06, 2012 24.96 25.18 24.81 25.17 12,984,669 +0.36(+1.44%)
Jun 05, 2012 24.45 24.91 24.40 24.81 6,220,160 +0.32(+1.30%)
Jun 04, 2012 24.48 24.53 24.40 24.49 3,825,274 +0.02(+0.08%)
Jun 01, 2012 24.34 24.66 24.34 24.48 5,065,786 -0.08(-0.31%)
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%)
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.