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, 2016 47.86 49.11 47.84 48.80 5,416,561 +1.08(+2.26%)
Oct 28, 2016 47.59 48.05 47.53 47.72 3,125,096 +0.17(+0.35%)
Oct 27, 2016 47.65 47.77 47.23 47.56 3,062,834 -0.26(-0.54%)
Oct 26, 2016 47.68 48.07 47.37 47.81 2,990,780 +0.05(+0.11%)
Oct 25, 2016 47.28 47.95 47.24 47.76 3,368,506 +0.32(+0.68%)
Oct 24, 2016 47.23 47.51 47.02 47.44 2,228,883 +0.41(+0.88%)
Oct 21, 2016 47.10 47.26 46.82 47.02 2,368,835 -0.32(-0.68%)
Oct 20, 2016 47.58 47.72 47.24 47.34 2,235,904 -0.21(-0.44%)
Oct 19, 2016 47.70 47.74 47.31 47.56 3,124,400 -0.14(-0.28%)
Oct 18, 2016 47.62 47.77 47.00 47.69 3,765,511 +0.30(+0.64%)
Oct 17, 2016 47.04 47.52 46.98 47.39 3,677,844 +0.50(+1.08%)
Oct 14, 2016 46.85 47.29 46.64 46.89 3,308,704 -0.17(-0.37%)
Oct 13, 2016 46.55 47.42 46.51 47.06 4,593,506 +0.40(+0.85%)
Oct 12, 2016 46.23 46.80 46.23 46.66 3,519,144 +0.50(+1.08%)
Oct 11, 2016 46.65 46.87 46.12 46.16 2,866,994 -0.65(-1.40%)
Oct 10, 2016 46.64 46.89 46.45 46.82 2,170,781 +0.32(+0.68%)
Oct 07, 2016 47.19 47.53 46.47 46.50 4,445,060 -0.35(-0.74%)
Oct 06, 2016 46.71 47.04 46.45 46.85 4,246,503 +0.05(+0.11%)
Oct 05, 2016 46.80 47.44 46.65 46.80 5,083,654 +0.00(+0.00%)
Oct 04, 2016 47.77 47.77 46.52 46.80 4,765,576 -1.00(-2.09%)
Oct 03, 2016 48.20 48.21 47.45 47.80 3,734,378 -0.53(-1.09%)
Sep 30, 2016 48.77 48.97 47.98 48.32 5,513,870 -0.22(-0.45%)
Sep 29, 2016 49.23 49.23 48.24 48.54 4,824,108 -0.65(-1.32%)
Sep 28, 2016 49.41 49.50 48.75 49.19 3,343,033 -0.11(-0.21%)
Sep 27, 2016 50.17 50.39 49.20 49.29 2,962,841 -0.65(-1.30%)
Sep 26, 2016 50.17 50.23 49.78 49.94 2,319,687 -0.23(-0.45%)
Sep 23, 2016 50.03 50.33 49.74 50.17 2,698,876 +0.05(+0.09%)
Sep 22, 2016 50.05 50.26 49.82 50.12 3,431,463 +0.31(+0.62%)
Sep 21, 2016 48.88 49.87 48.85 49.81 4,493,092 +0.89(+1.82%)
Sep 20, 2016 49.09 49.44 48.93 48.93 2,967,198 -0.31(-0.63%)
Sep 19, 2016 48.92 49.29 48.77 49.23 2,904,487 +0.46(+0.94%)
Sep 16, 2016 48.29 48.83 48.07 48.77 4,984,878 +0.38(+0.79%)
Sep 15, 2016 48.12 48.52 47.95 48.39 3,271,189 +0.21(+0.44%)
Sep 14, 2016 48.74 48.74 47.94 48.18 3,747,927 +0.16(+0.33%)
Sep 13, 2016 48.56 48.84 47.84 48.02 5,110,134 -0.68(-1.39%)
Sep 12, 2016 47.92 48.84 47.92 48.70 3,740,554 +0.75(+1.57%)
Sep 09, 2016 49.30 49.37 47.88 47.95 4,439,772 -1.80(-3.62%)
Sep 08, 2016 49.59 49.93 49.50 49.75 2,437,032 +0.04(+0.08%)
Sep 07, 2016 49.65 49.85 49.41 49.71 2,647,958 +0.01(+0.02%)
Sep 06, 2016 49.30 49.80 49.22 49.70 3,230,202 +0.60(+1.23%)
Sep 02, 2016 48.59 49.10 49.10 49.10 2,935,895 +0.62(+1.29%)
Sep 01, 2016 48.47 48.69 48.33 48.47 2,698,415 -0.12(-0.25%)
Aug 31, 2016 48.58 48.62 48.22 48.59 4,203,262 +0.19(+0.39%)
Aug 30, 2016 49.08 49.29 48.36 48.41 4,378,439 -0.65(-1.32%)
Aug 29, 2016 48.82 49.20 48.78 49.05 3,015,301 +0.37(+0.76%)
Aug 26, 2016 49.99 50.36 48.64 48.68 4,404,360 -1.26(-2.53%)
Aug 25, 2016 49.98 50.15 49.84 49.95 2,118,304 +0.02(+0.05%)
Aug 24, 2016 49.76 50.02 49.49 49.93 2,104,889 +0.05(+0.09%)
Aug 23, 2016 50.15 50.42 49.88 49.88 2,469,467 -0.18(-0.36%)
Aug 22, 2016 50.09 50.35 49.91 50.06 2,119,520 +0.11(+0.23%)
Aug 19, 2016 50.51 50.69 49.78 49.95 2,732,956 -0.78(-1.53%)
Aug 18, 2016 49.95 50.74 49.87 50.72 4,603,141 +0.68(+1.35%)
Aug 17, 2016 49.48 50.14 48.98 50.05 4,438,099 +0.62(+1.25%)
Aug 16, 2016 49.94 50.00 49.43 49.43 3,163,651 -0.63(-1.26%)
Aug 15, 2016 50.90 51.02 50.04 50.06 2,582,888 -0.78(-1.52%)
Aug 12, 2016 51.13 51.31 50.81 50.84 1,824,727 -0.13(-0.25%)
Aug 11, 2016 50.87 50.97 50.58 50.96 2,834,980 +0.12(+0.24%)
Aug 10, 2016 50.78 50.99 50.59 50.84 1,712,890 +0.13(+0.25%)
Aug 09, 2016 50.57 50.87 50.41 50.72 2,321,574 +0.18(+0.36%)
Aug 08, 2016 50.75 51.06 50.43 50.54 2,493,377 -0.11(-0.21%)
Aug 05, 2016 51.11 51.17 50.48 50.64 5,057,548 -0.59(-1.15%)
Aug 04, 2016 51.18 51.53 51.04 51.23 2,408,443 +0.14(+0.28%)
Aug 03, 2016 51.38 51.52 50.84 51.09 2,625,278 -0.42(-0.81%)
Aug 02, 2016 51.46 51.69 51.19 51.51 2,537,917 -0.22(-0.43%)
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.