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 (%)
Nov 29, 2019 77.21 77.53 76.83 76.91 896,164 -0.20(-0.26%)
Nov 27, 2019 77.08 77.17 76.57 77.11 1,768,455 +0.08(+0.10%)
Nov 26, 2019 76.56 77.30 76.52 77.04 3,495,743 +0.51(+0.67%)
Nov 25, 2019 77.11 77.20 76.31 76.52 2,972,673 -0.55(-0.71%)
Nov 22, 2019 76.71 77.27 76.04 77.07 3,084,018 +0.40(+0.52%)
Nov 21, 2019 76.95 77.08 76.19 76.67 2,208,658 -0.33(-0.43%)
Nov 20, 2019 76.46 77.15 76.25 77.00 2,537,480 +0.67(+0.87%)
Nov 19, 2019 75.66 76.85 75.42 76.34 4,498,885 +0.44(+0.58%)
Nov 18, 2019 75.76 76.61 75.48 75.90 3,313,745 +0.50(+0.66%)
Nov 15, 2019 75.38 75.60 74.74 75.40 4,277,479 -0.03(-0.04%)
Nov 14, 2019 75.84 76.25 75.31 75.44 3,169,141 -0.22(-0.29%)
Nov 13, 2019 74.82 75.87 74.62 75.66 4,979,372 +1.14(+1.54%)
Nov 12, 2019 74.73 74.90 74.23 74.51 2,335,887 -0.23(-0.30%)
Nov 11, 2019 75.14 75.29 74.64 74.74 2,510,197 -0.25(-0.34%)
Nov 08, 2019 74.78 75.29 74.37 74.99 3,582,402 -0.23(-0.30%)
Nov 07, 2019 76.32 76.47 74.64 75.22 4,853,977 -1.63(-2.13%)
Nov 06, 2019 76.64 77.06 76.34 76.85 2,864,796 +0.48(+0.63%)
Nov 05, 2019 77.13 77.33 76.05 76.37 2,629,061 -1.17(-1.51%)
Nov 04, 2019 78.19 78.31 77.11 77.54 3,567,827 -0.63(-0.81%)
Nov 01, 2019 79.14 79.36 78.10 78.17 2,302,655 -0.69(-0.88%)
Oct 31, 2019 78.86 79.08 78.25 78.86 2,763,591 +0.24(+0.31%)
Oct 30, 2019 78.01 79.01 78.01 78.62 1,653,247 +0.78(+1.00%)
Oct 29, 2019 77.83 78.05 77.58 77.84 2,476,111 -0.17(-0.21%)
Oct 28, 2019 78.29 78.61 77.60 78.01 3,071,602 -0.82(-1.04%)
Oct 25, 2019 79.95 80.01 78.56 78.83 2,937,473 -1.14(-1.43%)
Oct 24, 2019 79.18 80.39 79.18 79.98 3,520,156 +1.07(+1.36%)
Oct 23, 2019 78.86 79.46 78.72 78.91 2,847,639 +0.24(+0.31%)
Oct 22, 2019 79.12 79.12 78.45 78.66 2,821,700 -0.28(-0.35%)
Oct 21, 2019 78.57 78.99 78.11 78.94 2,723,289 +0.28(+0.36%)
Oct 18, 2019 77.54 78.77 77.42 78.66 2,970,627 +0.95(+1.23%)
Oct 17, 2019 77.28 78.00 77.21 77.70 2,290,825 +0.33(+0.43%)
Oct 16, 2019 76.65 77.42 76.32 77.37 2,623,072 +0.72(+0.94%)
Oct 15, 2019 77.17 77.38 76.59 76.65 1,927,777 -0.24(-0.32%)
Oct 14, 2019 77.46 77.58 76.72 76.89 1,933,221 -0.26(-0.34%)
Oct 11, 2019 77.30 77.64 76.91 77.15 2,179,616 -0.23(-0.29%)
Oct 10, 2019 77.27 77.77 76.96 77.38 2,151,023 -0.23(-0.29%)
Oct 09, 2019 77.52 77.89 77.27 77.60 2,102,798 +0.27(+0.35%)
Oct 08, 2019 78.42 78.50 77.34 77.34 2,602,764 -0.96(-1.23%)
Oct 07, 2019 78.05 78.60 77.68 78.30 2,787,075 +0.08(+0.11%)
Oct 04, 2019 77.49 78.40 77.16 78.21 3,462,300 +0.93(+1.20%)
Oct 03, 2019 77.08 77.35 76.78 77.28 3,561,336 +0.31(+0.40%)
Oct 02, 2019 77.93 77.95 76.60 76.98 3,727,116 -0.91(-1.17%)
Oct 01, 2019 77.99 78.18 77.62 77.89 3,526,144 -0.39(-0.50%)
Sep 30, 2019 78.71 79.10 78.15 78.28 2,477,383 -0.43(-0.54%)
Sep 27, 2019 79.17 79.27 78.28 78.71 2,608,454 -0.08(-0.10%)
Sep 26, 2019 78.45 78.98 78.32 78.78 3,719,794 +0.05(+0.06%)
Sep 25, 2019 79.04 79.21 78.44 78.73 2,844,096 -0.30(-0.38%)
Sep 24, 2019 78.33 79.28 78.12 79.03 2,731,692 +0.99(+1.27%)
Sep 23, 2019 77.66 78.40 77.66 78.04 2,428,436 +0.18(+0.24%)
Sep 20, 2019 77.98 78.17 77.57 77.85 3,800,894 +0.00(+0.00%)
Sep 19, 2019 77.90 78.02 77.73 77.85 1,513,613 +0.13(+0.17%)
Sep 18, 2019 77.83 77.84 77.07 77.72 3,578,356 +0.24(+0.31%)
Sep 17, 2019 76.68 77.53 76.61 77.48 3,424,522 +0.85(+1.11%)
Sep 16, 2019 76.75 77.00 75.98 76.62 2,656,224 +0.14(+0.19%)
Sep 13, 2019 76.53 76.91 76.19 76.48 2,410,612 -0.40(-0.52%)
Sep 12, 2019 77.22 77.46 76.60 76.88 2,101,321 +0.28(+0.36%)
Sep 11, 2019 75.81 76.93 75.43 76.61 2,397,865 +0.50(+0.66%)
Sep 10, 2019 76.07 76.29 75.26 76.11 4,033,577 -0.24(-0.32%)
Sep 09, 2019 75.89 76.66 75.48 76.35 3,923,949 +0.24(+0.32%)
Sep 06, 2019 76.50 76.84 75.81 76.11 1,732,825 -0.37(-0.48%)
Sep 05, 2019 77.21 77.43 76.28 76.47 2,775,356 -1.27(-1.63%)
Sep 04, 2019 77.70 77.89 77.13 77.74 2,133,678 +0.23(+0.29%)
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.