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 (%)
Jun 30, 2014 38.43 38.78 38.24 38.66 3,379,886 +0.31(+0.80%)
Jun 27, 2014 38.12 38.41 37.96 38.36 3,814,381 +0.23(+0.60%)
Jun 26, 2014 38.22 38.22 38.01 38.13 3,656,206 -0.08(-0.22%)
Jun 25, 2014 37.81 38.30 37.75 38.21 3,149,815 +0.33(+0.86%)
Jun 24, 2014 37.61 38.01 37.61 37.89 2,826,900 +0.14(+0.37%)
Jun 23, 2014 37.80 37.83 37.48 37.75 2,587,522 -0.02(-0.05%)
Jun 20, 2014 38.06 38.10 37.74 37.77 3,615,580 -0.29(-0.77%)
Jun 19, 2014 37.62 38.12 37.54 38.06 4,438,692 +0.54(+1.44%)
Jun 18, 2014 36.69 37.53 36.64 37.52 5,154,932 +0.91(+2.48%)
Jun 17, 2014 36.62 36.74 36.25 36.61 2,627,026 -0.19(-0.53%)
Jun 16, 2014 36.56 37.23 36.55 36.81 3,455,276 +0.21(+0.59%)
Jun 13, 2014 36.41 36.70 36.17 36.59 2,322,517 +0.13(+0.36%)
Jun 12, 2014 36.37 36.58 35.77 36.46 3,416,986 +0.04(+0.11%)
Jun 11, 2014 37.02 37.08 36.40 36.42 3,947,120 -0.64(-1.74%)
Jun 10, 2014 37.08 37.29 36.98 37.06 3,617,582 -0.42(-1.13%)
Jun 06, 2014 37.78 37.78 37.46 37.49 2,311,316 -0.07(-0.18%)
Jun 05, 2014 37.12 37.73 37.12 37.55 4,007,481 +0.12(+0.33%)
Jun 04, 2014 37.26 37.46 37.20 37.43 3,971,830 +0.03(+0.09%)
Jun 03, 2014 37.12 37.58 36.99 37.40 6,466,562 +0.32(+0.86%)
Jun 02, 2014 36.88 37.16 36.77 37.08 3,369,269 +0.09(+0.24%)
May 30, 2014 36.58 37.02 36.58 36.99 3,976,861 +0.39(+1.06%)
May 29, 2014 36.79 36.82 36.33 36.60 4,650,615 -0.10(-0.28%)
May 28, 2014 36.51 36.74 36.29 36.70 5,270,915 +0.17(+0.46%)
May 27, 2014 36.14 36.69 36.08 36.54 7,447,779 +0.89(+2.51%)
May 23, 2014 35.66 35.64 35.64 35.64 2,304,128 -0.06(-0.17%)
May 22, 2014 35.48 35.86 35.43 35.70 1,757,843 +0.27(+0.76%)
May 21, 2014 35.40 35.52 35.27 35.43 2,401,663 +0.10(+0.29%)
May 20, 2014 35.43 35.72 35.23 35.33 4,871,965 -0.04(-0.12%)
May 19, 2014 36.46 36.47 35.36 35.37 5,912,688 -1.16(-3.19%)
May 16, 2014 36.14 36.55 35.95 36.54 4,494,715 +0.47(+1.31%)
May 15, 2014 36.31 36.45 36.02 36.06 3,320,978 -0.24(-0.65%)
May 14, 2014 36.21 36.66 36.18 36.30 3,925,229 +0.09(+0.25%)
May 13, 2014 36.04 36.24 35.92 36.21 4,240,585 +0.33(+0.91%)
May 12, 2014 36.39 36.40 35.77 35.88 5,188,831 -0.39(-1.07%)
May 09, 2014 36.79 36.92 36.24 36.27 5,023,137 -0.51(-1.39%)
May 08, 2014 37.08 37.14 36.65 36.79 4,486,588 -0.30(-0.82%)
May 07, 2014 36.38 37.10 36.30 37.09 4,856,352 +0.80(+2.20%)
May 06, 2014 36.55 36.64 36.29 36.29 4,260,324 -0.35(-0.96%)
May 05, 2014 36.26 36.66 36.19 36.64 4,351,290 +0.36(+1.00%)
May 02, 2014 36.84 36.84 36.00 36.28 5,566,881 -0.71(-1.93%)
May 01, 2014 37.08 37.12 36.51 36.99 4,812,173 +0.04(+0.11%)
Apr 30, 2014 37.08 37.38 36.91 36.95 5,427,121 -0.05(-0.13%)
Apr 29, 2014 37.39 37.52 36.95 37.00 6,495,555 -0.38(-1.03%)
Apr 28, 2014 36.81 37.44 36.81 37.38 6,920,247 +0.73(+1.99%)
Apr 25, 2014 36.46 36.79 36.15 36.66 6,621,337 +0.72(+2.01%)
Apr 24, 2014 35.75 36.23 35.46 35.94 6,667,929 +0.30(+0.83%)
Apr 23, 2014 35.54 35.96 35.50 35.64 4,449,110 +0.16(+0.45%)
Apr 22, 2014 35.47 35.59 35.17 35.48 4,036,905 +0.01(+0.04%)
Apr 21, 2014 35.42 35.82 35.32 35.47 3,413,596 -0.05(-0.15%)
Apr 17, 2014 35.95 35.52 35.52 35.52 3,153,110 -0.53(-1.47%)
Apr 16, 2014 35.89 36.05 35.72 36.05 3,678,391 +0.12(+0.34%)
Apr 15, 2014 35.24 35.95 35.21 35.93 5,702,291 +0.71(+2.03%)
Apr 14, 2014 35.20 35.32 34.89 35.21 4,169,683 +0.26(+0.75%)
Apr 11, 2014 35.10 35.35 34.93 34.95 4,444,934 -0.06(-0.18%)
Apr 10, 2014 35.43 35.64 35.00 35.02 5,721,969 -0.38(-1.07%)
Apr 09, 2014 35.32 35.45 34.99 35.39 4,550,543 +0.09(+0.25%)
Apr 08, 2014 34.87 35.37 34.58 35.30 4,236,157 +0.49(+1.42%)
Apr 07, 2014 34.95 35.24 34.80 34.81 4,056,946 -0.06(-0.18%)
Apr 04, 2014 34.87 35.30 34.75 34.87 4,045,643 +0.14(+0.42%)
Apr 03, 2014 34.68 34.85 34.55 34.73 2,857,263 +0.11(+0.32%)
Apr 02, 2014 34.59 34.72 34.33 34.62 4,018,392 +0.01(+0.02%)
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.