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 (%)
May 31, 2017 55.11 55.62 55.10 55.52 3,694,089 +0.44(+0.80%)
May 30, 2017 54.73 55.11 54.68 55.07 2,621,997 +0.26(+0.48%)
May 26, 2017 54.76 54.92 54.69 54.81 4,479,838 +0.05(+0.10%)
May 25, 2017 54.27 54.86 54.20 54.76 2,862,937 +0.46(+0.85%)
May 24, 2017 53.94 54.32 53.88 54.29 2,597,657 +0.47(+0.88%)
May 23, 2017 53.70 54.19 53.65 53.82 2,911,681 +0.13(+0.24%)
May 22, 2017 53.12 53.81 53.05 53.69 3,725,666 +0.54(+1.02%)
May 19, 2017 52.82 53.16 52.50 53.15 3,074,116 +0.32(+0.60%)
May 18, 2017 52.86 53.28 52.45 52.83 2,766,803 +0.12(+0.23%)
May 17, 2017 52.48 52.98 52.53 52.71 2,901,323 +0.22(+0.43%)
May 16, 2017 52.92 53.08 52.48 52.48 2,012,787 -0.54(-1.02%)
May 15, 2017 52.65 53.15 52.49 53.03 3,138,873 +0.39(+0.73%)
May 12, 2017 52.28 52.82 52.24 52.64 2,898,401 +0.39(+0.75%)
May 11, 2017 52.00 52.25 51.76 52.24 1,928,058 +0.11(+0.21%)
May 10, 2017 52.09 52.30 51.92 52.14 2,891,411 +0.08(+0.15%)
May 09, 2017 52.31 52.41 52.00 52.06 3,026,406 -0.32(-0.62%)
May 08, 2017 52.58 52.73 52.22 52.38 3,427,503 -0.07(-0.13%)
May 05, 2017 52.31 52.64 52.05 52.45 3,488,529 +0.30(+0.57%)
May 04, 2017 51.92 52.23 51.89 52.15 2,980,088 +0.09(+0.18%)
May 03, 2017 52.14 52.33 51.96 52.06 2,450,663 -0.08(-0.16%)
May 02, 2017 51.89 52.26 51.79 52.15 4,136,992 +0.41(+0.80%)
May 01, 2017 52.16 52.16 51.63 51.73 2,209,908 -0.28(-0.53%)
Apr 28, 2017 52.22 52.32 51.94 52.01 3,483,936 -0.21(-0.40%)
Apr 27, 2017 51.71 52.49 51.53 52.22 2,902,375 +0.31(+0.61%)
Apr 26, 2017 51.98 52.23 51.85 51.90 3,679,948 -0.13(-0.25%)
Apr 25, 2017 51.94 52.16 51.79 52.03 2,379,516 -0.08(-0.16%)
Apr 24, 2017 52.00 52.21 51.65 52.12 3,540,334 +0.08(+0.16%)
Apr 21, 2017 51.59 52.16 51.59 52.03 3,548,916 +0.32(+0.62%)
Apr 20, 2017 51.94 51.87 51.35 51.71 3,284,506 -0.23(-0.44%)
Apr 19, 2017 52.13 52.24 51.76 51.94 3,654,690 -0.18(-0.35%)
Apr 18, 2017 51.96 52.23 51.87 52.12 3,165,923 +0.18(+0.35%)
Apr 17, 2017 51.89 52.04 51.80 51.94 1,894,484 +0.15(+0.30%)
Apr 13, 2017 51.99 52.06 51.59 51.79 2,476,747 -0.19(-0.37%)
Apr 12, 2017 51.49 52.02 51.39 51.98 2,982,375 +0.31(+0.59%)
Apr 11, 2017 51.67 51.79 51.37 51.67 2,669,206 -0.08(-0.16%)
Apr 10, 2017 51.73 51.85 51.39 51.76 2,030,260 +0.14(+0.27%)
Apr 07, 2017 51.99 52.13 51.60 51.62 3,827,323 -0.23(-0.44%)
Apr 06, 2017 51.85 51.96 51.65 51.85 2,704,630 -0.16(-0.31%)
Apr 05, 2017 51.59 52.06 51.45 52.01 2,820,578 +0.41(+0.80%)
Apr 04, 2017 51.49 51.77 51.35 51.59 2,305,359 +0.11(+0.21%)
Apr 03, 2017 51.39 51.51 50.99 51.49 2,531,104 +0.02(+0.03%)
Mar 31, 2017 51.43 51.76 51.43 51.47 2,948,016 -0.02(-0.04%)
Mar 30, 2017 51.49 51.67 51.26 51.49 2,714,250 -0.18(-0.34%)
Mar 29, 2017 51.82 51.92 51.59 51.67 2,963,734 -0.35(-0.66%)
Mar 28, 2017 51.74 52.06 51.69 52.02 3,449,625 +0.11(+0.22%)
Mar 27, 2017 52.09 52.33 51.63 51.90 3,346,165 -0.08(-0.15%)
Mar 24, 2017 51.67 52.15 51.58 51.98 2,568,601 +0.26(+0.50%)
Mar 23, 2017 51.64 52.16 51.55 51.72 3,331,834 +0.01(+0.01%)
Mar 22, 2017 51.63 51.99 51.46 51.71 3,403,144 +0.35(+0.69%)
Mar 21, 2017 50.68 51.54 50.68 51.36 4,120,451 +0.65(+1.29%)
Mar 20, 2017 51.08 51.26 50.60 50.70 2,427,767 -0.26(-0.51%)
Mar 17, 2017 50.73 51.26 50.67 50.97 4,986,753 +0.35(+0.70%)
Mar 16, 2017 50.97 50.99 50.50 50.61 2,106,672 -0.51(-1.00%)
Mar 15, 2017 50.50 51.37 50.47 51.13 2,316,315 +0.68(+1.35%)
Mar 14, 2017 50.44 50.55 50.24 50.44 2,141,377 -0.02(-0.03%)
Mar 13, 2017 50.15 50.49 50.09 50.46 2,506,710 +0.31(+0.63%)
Mar 10, 2017 50.15 50.29 49.80 50.15 3,076,165 +0.43(+0.86%)
Mar 09, 2017 49.93 50.34 49.69 49.72 3,302,630 -0.24(-0.48%)
Mar 08, 2017 50.43 50.53 49.85 49.95 4,077,154 -0.84(-1.65%)
Mar 07, 2017 50.80 51.00 50.70 50.79 3,612,672 -0.08(-0.17%)
Mar 06, 2017 50.89 51.06 50.65 50.87 2,389,672 -0.13(-0.26%)
Mar 03, 2017 51.04 51.08 50.57 51.00 2,774,554 +0.02(+0.03%)
Mar 02, 2017 50.53 51.34 50.50 50.99 3,185,234 +0.29(+0.57%)
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.