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, 2010 18.90 19.06 18.62 18.67 2,526 -0.23(-1.19%)
Jun 29, 2010 19.07 19.11 18.84 18.89 22,727 -0.17(-0.91%)
Jun 25, 2010 19.07 19.14 18.78 19.07 6,120,119 +0.16(+0.82%)
Jun 24, 2010 18.89 19.11 18.80 18.91 7,634,744 +0.00(+0.00%)
Jun 23, 2010 19.27 19.29 18.85 18.91 7,209,176 -0.34(-1.74%)
Jun 22, 2010 19.55 19.64 19.20 19.25 5,822,202 -0.33(-1.68%)
Jun 21, 2010 19.83 19.88 19.51 19.57 4,248,193 -0.11(-0.56%)
Jun 18, 2010 19.68 19.75 19.56 19.68 6,340,093 +0.03(+0.18%)
Jun 17, 2010 19.47 19.66 19.39 19.65 5,428,693 +0.18(+0.95%)
Jun 16, 2010 19.18 19.55 19.18 19.46 5,559,604 +0.16(+0.81%)
Jun 15, 2010 18.86 19.31 18.86 19.31 346 +0.58(+3.09%)
Jun 14, 2010 18.90 18.93 18.71 18.73 5,032,626 -0.02(-0.12%)
Jun 11, 2010 18.73 18.83 18.50 18.75 9,194,710 -0.13(-0.70%)
Jun 10, 2010 18.64 18.92 18.56 18.89 26,220 +0.54(+2.96%)
Jun 09, 2010 18.45 18.45 18.25 18.34 9,483,323 +0.01(+0.06%)
Jun 08, 2010 18.04 18.38 18.04 18.33 9,798,925 +0.17(+0.92%)
Jun 07, 2010 17.99 18.40 17.99 18.16 6,818,384 +0.18(+1.00%)
Jun 04, 2010 17.99 18.40 17.92 17.99 6,020,454 -0.60(-3.23%)
Jun 03, 2010 18.53 18.70 18.42 18.59 4,563,233 +0.18(+0.97%)
Jun 02, 2010 18.14 18.42 18.00 18.41 4,152 +0.38(+2.08%)
Jun 01, 2010 18.30 18.36 18.01 18.03 5,945,934 -0.44(-2.38%)
May 28, 2010 18.47 18.66 18.37 18.47 6,873,861 -0.02(-0.09%)
May 27, 2010 18.19 18.49 18.10 18.49 7,103,076 +0.56(+3.13%)
May 26, 2010 18.04 18.13 17.83 17.93 173 +0.03(+0.16%)
May 25, 2010 17.67 17.90 17.38 17.90 173 -0.13(-0.71%)
May 24, 2010 18.05 18.30 17.96 18.03 3,485,819 -0.16(-0.86%)
May 21, 2010 17.96 18.20 17.79 18.18 7,785,613 +0.07(+0.38%)
May 20, 2010 18.26 18.45 18.09 18.11 173 -0.56(-3.00%)
May 19, 2010 18.75 18.80 18.51 18.67 6,479,373 -0.17(-0.89%)
May 18, 2010 18.96 19.16 18.79 18.84 346 -0.23(-1.18%)
May 17, 2010 19.12 19.15 18.81 19.07 5,711,356 -0.01(-0.03%)
May 14, 2010 19.07 19.25 18.88 19.07 8,269,521 -0.17(-0.90%)
May 13, 2010 19.34 19.57 19.19 19.25 5,259,022 +0.16(+0.85%)
May 12, 2010 19.23 19.50 19.01 19.08 7,748,056 -0.08(-0.39%)
May 11, 2010 19.18 19.33 19.08 19.16 8,566,492 +0.01(+0.03%)
May 10, 2010 18.98 19.20 18.97 19.15 9,571,109 +0.71(+3.82%)
May 07, 2010 18.60 18.82 18.22 18.45 13,312,531 +0.05(+0.25%)
May 06, 2010 18.98 19.03 16.28 18.40 346 -0.71(-3.70%)
May 05, 2010 19.08 19.16 18.88 19.11 11,648,945 -0.07(-0.37%)
May 04, 2010 19.54 19.71 19.07 19.18 14,038,261 -0.54(-2.75%)
May 03, 2010 19.63 19.82 19.51 19.72 8,293,582 +0.15(+0.76%)
Apr 30, 2010 19.67 19.97 19.57 19.57 10,247,602 +0.26(+1.36%)
Apr 29, 2010 19.27 19.52 19.19 19.31 6,465,294 +0.18(+0.96%)
Apr 28, 2010 19.15 19.18 18.96 19.13 7,758,187 +0.10(+0.54%)
Apr 27, 2010 19.23 19.43 19.00 19.03 10,030,900 -0.24(-1.24%)
Apr 26, 2010 19.43 19.43 19.20 19.27 8,705,312 -0.15(-0.76%)
Apr 23, 2010 19.41 19.41 19.21 19.41 4,685,527 +0.02(+0.12%)
Apr 22, 2010 19.26 19.43 19.18 19.39 4,166,471 +0.02(+0.09%)
Apr 21, 2010 19.37 19.40 19.27 19.37 36,342 +0.00(+0.00%)
Apr 20, 2010 19.32 19.39 19.22 19.37 4,079,686 +0.09(+0.44%)
Apr 19, 2010 19.20 19.29 19.12 19.29 6,603,292 +0.04(+0.21%)
Apr 16, 2010 19.26 19.39 19.16 19.25 7,914,457 -0.02(-0.12%)
Apr 15, 2010 19.29 19.32 19.11 19.27 7,387,599 -0.07(-0.38%)
Apr 14, 2010 19.43 19.44 19.18 19.35 6,243,673 -0.10(-0.50%)
Apr 13, 2010 19.47 19.52 19.28 19.44 5,902,789 -0.01(-0.03%)
Apr 12, 2010 19.65 19.65 19.43 19.45 5,903,439 -0.11(-0.55%)
Apr 09, 2010 19.52 19.56 19.26 19.56 4,037,025 +0.18(+0.91%)
Apr 08, 2010 19.40 19.42 19.26 19.38 4,052,624 -0.07(-0.35%)
Apr 07, 2010 19.55 19.57 19.39 19.45 5,124,512 -0.13(-0.64%)
Apr 06, 2010 19.55 19.60 19.51 19.57 9,953,120 -0.01(-0.06%)
Apr 05, 2010 19.77 19.77 19.56 19.59 6,622,115 -0.10(-0.49%)
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.