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 (%)
Oct 31, 2003 16.04 16.09 15.89 15.89 1,643,866 -0.12(-0.74%)
Oct 30, 2003 16.16 16.20 15.98 16.01 2,091,952 -0.19(-1.18%)
Oct 29, 2003 16.25 16.25 16.09 16.20 2,144,991 -0.05(-0.31%)
Oct 28, 2003 16.22 16.27 16.10 16.25 2,250,360 +0.03(+0.17%)
Oct 27, 2003 16.49 16.62 16.18 16.22 2,466,775 -0.27(-1.61%)
Oct 24, 2003 16.38 16.52 16.31 16.49 2,003,434 +0.03(+0.21%)
Oct 23, 2003 16.70 16.70 16.38 16.46 2,432,007 -0.24(-1.45%)
Oct 22, 2003 16.59 16.72 16.57 16.70 1,604,663 +0.06(+0.34%)
Oct 21, 2003 16.54 16.74 16.49 16.64 1,297,070 +0.10(+0.61%)
Oct 20, 2003 16.63 16.70 16.43 16.54 2,191,112 -0.06(-0.34%)
Oct 17, 2003 16.67 16.67 16.48 16.60 2,327,879 -0.08(-0.51%)
Oct 16, 2003 16.64 16.66 16.63 16.68 1,536,191 +0.05(+0.30%)
Oct 15, 2003 16.73 16.82 16.47 16.63 2,252,134 -0.14(-0.84%)
Oct 14, 2003 16.69 16.77 16.62 16.77 1,166,689 +0.08(+0.47%)
Oct 13, 2003 16.67 16.75 16.65 16.69 952,580 +0.03(+0.17%)
Oct 10, 2003 16.74 16.81 16.51 16.66 1,579,474 -0.02(-0.14%)
Oct 09, 2003 16.90 16.90 16.62 16.69 1,835,092 -0.15(-0.87%)
Oct 08, 2003 16.84 16.84 16.68 16.83 1,583,909 -0.01(-0.07%)
Oct 07, 2003 16.86 16.87 16.60 16.84 2,457,906 -0.14(-0.80%)
Oct 06, 2003 16.89 16.97 16.78 16.98 1,140,613 +0.14(+0.84%)
Oct 03, 2003 17.02 17.15 16.87 16.84 1,895,049 -0.07(-0.43%)
Oct 02, 2003 16.69 16.91 16.60 16.91 2,601,769 +0.23(+1.35%)
Oct 01, 2003 16.91 16.91 16.50 16.69 5,153,159 -0.23(-1.33%)
Sep 30, 2003 16.88 16.91 16.49 16.91 2,289,563 +0.00(+0.00%)
Sep 29, 2003 16.62 16.91 16.51 16.91 2,667,580 +0.29(+1.76%)
Sep 26, 2003 16.33 16.62 16.15 16.62 2,301,981 +0.29(+1.76%)
Sep 25, 2003 16.26 16.38 16.22 16.33 1,729,900 +0.18(+1.12%)
Sep 24, 2003 16.42 16.45 16.04 16.15 2,297,546 -0.36(-2.15%)
Sep 23, 2003 16.56 16.57 16.44 16.51 1,275,961 -0.05(-0.31%)
Sep 22, 2003 16.63 16.63 16.38 16.56 916,215 -0.17(-1.01%)
Sep 19, 2003 16.74 16.74 16.65 16.73 1,455,479 -0.01(-0.07%)
Sep 18, 2003 16.47 16.74 16.43 16.74 1,887,244 +0.34(+2.10%)
Sep 17, 2003 16.55 16.55 16.35 16.39 1,216,358 -0.21(-1.29%)
Sep 16, 2003 16.40 16.61 16.34 16.61 1,454,769 +0.21(+1.27%)
Sep 15, 2003 16.53 16.55 16.32 16.40 1,413,615 -0.24(-1.42%)
Sep 12, 2003 16.39 16.69 16.32 16.64 1,429,935 +0.24(+1.44%)
Sep 11, 2003 16.54 16.65 16.38 16.40 1,334,854 -0.03(-0.17%)
Sep 10, 2003 16.42 16.55 16.34 16.43 1,172,188 +0.11(+0.66%)
Sep 09, 2003 16.61 16.61 16.29 16.32 1,628,433 -0.29(-1.73%)
Sep 08, 2003 16.43 16.63 16.35 16.61 1,683,601 +0.21(+1.31%)
Sep 05, 2003 16.41 16.51 16.26 16.39 1,320,486 -0.13(-0.78%)
Sep 04, 2003 16.51 16.62 16.48 16.52 2,017,803 +0.02(+0.10%)
Sep 03, 2003 16.27 16.51 16.25 16.51 2,215,592 +0.30(+1.88%)
Sep 02, 2003 15.93 16.21 15.80 16.20 2,659,952 +0.24(+1.52%)
Aug 29, 2003 15.90 15.96 15.69 15.96 2,372,759 -0.03(-0.18%)
Aug 28, 2003 16.07 16.07 15.81 15.99 1,240,306 +0.03(+0.18%)
Aug 27, 2003 16.01 16.04 15.89 15.96 1,037,727 -0.09(-0.56%)
Aug 26, 2003 16.01 16.11 15.79 16.05 2,073,326 +0.04(+0.25%)
Aug 25, 2003 15.82 16.02 15.74 16.01 1,335,741 +0.19(+1.18%)
Aug 22, 2003 15.93 15.93 15.58 15.82 4,658,598 -0.23(-1.40%)
Aug 21, 2003 16.11 16.20 15.93 16.05 1,343,546 -0.05(-0.28%)
Aug 20, 2003 15.79 16.12 15.78 16.09 1,415,744 +0.31(+1.96%)
Aug 19, 2003 15.77 15.86 15.67 15.78 2,038,912 +0.01(+0.04%)
Aug 18, 2003 15.74 15.83 15.68 15.78 1,193,297 -0.05(-0.29%)
Aug 15, 2003 15.84 15.95 15.68 15.82 1,005,265 -0.07(-0.46%)
Aug 14, 2003 15.71 15.90 15.57 15.90 1,626,482 +0.18(+1.15%)
Aug 13, 2003 15.78 15.84 15.55 15.72 1,558,897 -0.03(-0.18%)
Aug 12, 2003 15.45 15.75 15.30 15.74 2,175,679 +0.29(+1.90%)
Aug 11, 2003 15.51 15.64 15.35 15.45 1,602,357 -0.09(-0.58%)
Aug 08, 2003 15.48 15.60 15.42 15.54 1,067,883 +0.10(+0.62%)
Aug 07, 2003 15.44 15.48 15.28 15.45 1,611,936 -0.06(-0.40%)
Aug 06, 2003 15.37 15.58 15.27 15.51 2,447,440 -0.06(-0.36%)
Aug 05, 2003 15.77 15.87 15.51 15.56 7,083,687 -0.28(-1.74%)
Aug 04, 2003 15.80 15.86 15.49 15.84 2,200,691 +0.08(+0.50%)
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.