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, 2006 23.20 23.41 23.11 23.36 4,276,856 +0.21(+0.90%)
Oct 30, 2006 23.20 23.24 23.08 23.15 1,772,651 +0.05(+0.20%)
Oct 27, 2006 23.16 23.17 23.06 23.10 2,722,571 -0.05(-0.22%)
Oct 26, 2006 23.55 23.42 23.10 23.15 4,067,891 -0.40(-1.70%)
Oct 25, 2006 23.39 23.59 23.33 23.55 4,806,363 +0.08(+0.34%)
Oct 24, 2006 23.41 23.47 23.29 23.47 5,962,409 -0.01(-0.05%)
Oct 23, 2006 23.25 23.50 23.16 23.49 3,554,881 +0.18(+0.77%)
Oct 20, 2006 23.20 23.30 23.06 23.30 4,224,881 +0.12(+0.51%)
Oct 19, 2006 23.17 23.24 23.11 23.19 2,914,861 -0.03(-0.15%)
Oct 18, 2006 22.93 23.23 22.90 23.22 4,867,740 +0.34(+1.50%)
Oct 17, 2006 22.54 22.90 22.51 22.88 4,933,019 +0.38(+1.70%)
Oct 16, 2006 22.49 22.68 22.41 22.49 6,859,999 -0.06(-0.25%)
Oct 13, 2006 22.68 22.75 22.42 22.55 3,490,489 -0.23(-0.99%)
Oct 12, 2006 22.42 22.80 22.36 22.77 7,065,948 +0.34(+1.53%)
Oct 11, 2006 22.17 22.49 22.09 22.43 7,148,434 +0.27(+1.22%)
Oct 10, 2006 21.72 22.21 21.66 22.16 16,881,608 +1.13(+5.39%)
Oct 09, 2006 20.94 21.04 20.86 21.03 2,717,249 +0.02(+0.11%)
Oct 06, 2006 21.01 21.11 20.91 21.00 3,498,649 +0.00(+0.00%)
Oct 05, 2006 20.97 21.07 20.85 21.00 2,635,118 -0.06(-0.27%)
Oct 04, 2006 20.82 21.13 20.81 21.06 2,706,251 +0.17(+0.81%)
Oct 03, 2006 20.76 20.97 20.69 20.89 4,058,489 +0.14(+0.68%)
Oct 02, 2006 20.60 20.98 20.57 20.75 3,523,129 +0.25(+1.21%)
Sep 29, 2006 20.75 20.82 20.47 20.50 3,692,713 -0.29(-1.41%)
Sep 28, 2006 20.78 20.87 20.64 20.80 2,491,787 -0.03(-0.14%)
Sep 27, 2006 20.61 20.86 20.56 20.82 2,642,036 +0.12(+0.60%)
Sep 26, 2006 20.66 20.71 20.53 20.70 2,660,839 +0.05(+0.25%)
Sep 25, 2006 20.48 20.80 20.38 20.65 4,335,040 +0.28(+1.36%)
Sep 22, 2006 20.35 20.46 20.35 20.37 1,936,736 -0.03(-0.14%)
Sep 21, 2006 20.54 20.55 20.33 20.40 2,725,941 -0.17(-0.82%)
Sep 20, 2006 20.65 20.68 20.53 20.57 2,489,836 -0.05(-0.25%)
Sep 19, 2006 20.55 20.77 20.47 20.62 3,393,280 +0.14(+0.69%)
Sep 18, 2006 20.62 20.67 20.40 20.48 1,878,375 -0.09(-0.44%)
Sep 15, 2006 20.49 20.80 20.44 20.57 3,128,437 +0.15(+0.75%)
Sep 14, 2006 20.54 20.70 20.34 20.42 2,068,181 -0.12(-0.60%)
Sep 13, 2006 20.35 20.58 20.18 20.54 3,494,214 +0.22(+1.08%)
Sep 12, 2006 20.28 20.36 20.16 20.32 5,409,309 -0.01(-0.03%)
Sep 11, 2006 20.24 20.37 20.16 20.33 2,597,334 +0.08(+0.42%)
Sep 08, 2006 20.20 20.29 20.13 20.24 2,939,163 +0.03(+0.17%)
Sep 07, 2006 20.29 20.29 20.16 20.21 1,379,379 -0.07(-0.36%)
Sep 06, 2006 20.27 20.34 20.09 20.28 2,937,744 -0.08(-0.41%)
Sep 05, 2006 20.67 20.71 20.27 20.37 2,533,119 -0.34(-1.63%)
Sep 01, 2006 20.66 20.77 20.60 20.71 3,420,065 +0.14(+0.69%)
Aug 31, 2006 20.42 20.60 20.37 20.56 2,216,124 +0.20(+1.00%)
Aug 30, 2006 20.54 20.54 20.32 20.36 1,854,073 -0.20(-0.99%)
Aug 29, 2006 20.43 20.60 20.31 20.56 2,524,604 +0.12(+0.61%)
Aug 28, 2006 20.27 20.50 20.23 20.44 1,606,260 +0.19(+0.95%)
Aug 25, 2006 20.29 20.37 20.22 20.25 1,728,658 -0.11(-0.55%)
Aug 24, 2006 20.41 20.41 20.27 20.36 2,158,650 +0.01(+0.03%)
Aug 23, 2006 20.53 20.56 20.27 20.36 1,250,772 -0.21(-1.04%)
Aug 22, 2006 20.66 20.66 20.55 20.57 1,640,318 +0.02(+0.11%)
Aug 21, 2006 20.50 20.66 20.46 20.55 2,465,534 +0.03(+0.14%)
Aug 18, 2006 20.38 20.62 20.32 20.52 2,921,247 +0.17(+0.83%)
Aug 17, 2006 20.41 20.44 20.20 20.35 2,315,107 -0.07(-0.33%)
Aug 16, 2006 20.63 20.68 20.38 20.42 3,034,598 -0.21(-1.04%)
Aug 15, 2006 20.55 20.67 20.50 20.63 2,277,324 +0.19(+0.94%)
Aug 14, 2006 20.58 20.60 20.40 20.44 1,866,135 -0.03(-0.17%)
Aug 11, 2006 20.58 20.60 20.41 20.47 1,775,666 -0.11(-0.52%)
Aug 10, 2006 20.60 20.60 20.41 20.58 2,522,830 +0.03(+0.14%)
Aug 09, 2006 20.62 20.70 20.55 20.55 1,951,459 -0.03(-0.16%)
Aug 08, 2006 20.48 20.71 20.46 20.59 2,638,843 -0.02(-0.11%)
Aug 07, 2006 20.79 20.94 20.58 20.61 4,306,835 -0.25(-1.22%)
Aug 04, 2006 20.94 21.03 20.68 20.86 4,349,053 +0.02(+0.08%)
Aug 03, 2006 20.76 20.91 20.75 20.85 4,864,369 +0.08(+0.38%)
Aug 02, 2006 20.55 20.77 20.50 20.77 3,820,433 +0.24(+1.18%)
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.