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 (%)
Jul 31, 2013 46.55 46.65 46.00 46.35 3,230,454 -0.20(-0.43%)
Jul 30, 2013 46.88 47.14 46.53 46.55 2,368,006 -0.15(-0.32%)
Jul 29, 2013 46.18 47.02 46.18 46.70 10,545,727 +0.23(+0.49%)
Jul 26, 2013 45.74 46.47 45.58 46.47 11,332,452 +0.66(+1.44%)
Jul 25, 2013 46.08 46.44 45.76 45.81 12,944,376 -0.57(-1.23%)
Jul 24, 2013 47.02 47.11 46.19 46.38 2,502,919 -0.72(-1.53%)
Jul 23, 2013 47.11 47.39 47.01 47.10 1,704,064 +0.01(+0.02%)
Jul 22, 2013 47.16 47.27 47.05 47.09 1,336,050 -0.05(-0.11%)
Jul 19, 2013 47.23 47.43 47.06 47.14 2,696,652 -0.08(-0.17%)
Jul 18, 2013 47.16 47.45 47.05 47.22 2,457,101 +0.16(+0.34%)
Jul 17, 2013 47.56 47.59 46.78 47.06 1,827,726 -0.17(-0.36%)
Jul 16, 2013 47.58 47.58 46.92 47.23 2,637,532 -0.27(-0.57%)
Jul 15, 2013 46.45 47.58 46.37 47.50 3,097,327 +0.95(+2.04%)
Jul 12, 2013 46.27 46.62 45.97 46.55 3,190,361 +0.31(+0.67%)
Jul 11, 2013 45.82 46.29 45.59 46.24 3,857,209 +0.82(+1.81%)
Jul 10, 2013 44.61 45.48 44.52 45.42 3,458,964 +0.85(+1.91%)
Jul 09, 2013 44.75 44.76 44.50 44.57 4,153,545 +0.00(+0.00%)
Jul 08, 2013 44.30 44.93 44.17 44.57 4,108,583 +0.29(+0.65%)
Jul 05, 2013 44.52 44.61 43.75 44.28 1,872,904 -0.18(-0.40%)
Jul 03, 2013 44.30 44.63 44.17 44.46 1,147,669 -0.02(-0.04%)
Jul 02, 2013 44.35 44.78 44.27 44.48 4,815,491 +0.01(+0.02%)
Jul 01, 2013 44.98 45.11 44.22 44.47 3,251,692 -0.31(-0.69%)
Jun 28, 2013 44.53 45.05 44.34 44.78 3,285,018 +0.30(+0.67%)
Jun 27, 2013 44.71 45.24 44.39 44.48 2,815,764 -0.12(-0.27%)
Jun 26, 2013 44.19 44.71 44.16 44.60 2,735,235 +0.69(+1.57%)
Jun 25, 2013 43.83 44.28 43.41 43.91 3,179,666 +0.34(+0.78%)
Jun 24, 2013 43.46 43.96 42.95 43.57 2,795,506 -0.21(-0.48%)
Jun 21, 2013 43.50 44.04 42.83 43.78 5,150,106 +0.59(+1.37%)
Jun 20, 2013 44.55 44.55 43.10 43.19 5,733,752 -1.60(-3.57%)
Jun 19, 2013 45.81 45.93 44.78 44.79 4,245,507 -1.11(-2.42%)
Jun 18, 2013 45.61 46.11 45.49 45.90 2,853,356 +0.33(+0.72%)
Jun 17, 2013 45.75 46.00 45.41 45.57 3,556,035 +0.06(+0.13%)
Jun 14, 2013 45.80 46.18 45.46 45.51 3,946,945 -0.41(-0.89%)
Jun 13, 2013 45.23 45.95 44.85 45.92 3,011,302 +0.72(+1.59%)
Jun 12, 2013 45.73 46.07 45.10 45.20 3,535,195 -0.16(-0.35%)
Jun 11, 2013 45.56 45.84 45.31 45.36 3,272,423 -0.55(-1.20%)
Jun 10, 2013 46.36 46.49 45.78 45.91 4,701,978 -0.24(-0.52%)
Jun 07, 2013 45.75 46.35 45.62 46.15 4,548,790 +0.48(+1.05%)
Jun 06, 2013 45.64 45.84 45.22 45.67 4,674,275 +0.06(+0.13%)
Jun 05, 2013 45.87 45.93 45.50 45.61 2,828,725 -0.44(-0.96%)
Jun 04, 2013 46.02 46.27 45.78 46.05 3,282,753 -0.09(-0.20%)
Jun 03, 2013 45.80 46.30 45.02 46.14 4,676,226 +0.32(+0.70%)
May 31, 2013 45.97 46.71 45.77 45.82 2,811,534 -0.27(-0.59%)
May 30, 2013 46.38 47.53 46.05 46.09 3,593,219 -0.10(-0.22%)
May 29, 2013 46.16 46.30 45.57 46.19 4,280,172 -0.37(-0.79%)
May 28, 2013 47.14 47.23 46.31 46.56 7,232,588 -1.15(-2.41%)
May 24, 2013 47.96 48.23 47.62 47.71 2,110,556 -0.57(-1.18%)
May 23, 2013 48.18 48.54 47.87 48.28 2,908,944 -0.31(-0.64%)
May 22, 2013 49.30 49.88 48.49 48.59 2,939,658 -0.77(-1.56%)
May 21, 2013 49.47 49.67 49.10 49.36 2,032,294 -0.11(-0.22%)
May 20, 2013 49.59 49.79 49.41 49.47 1,751,441 -0.17(-0.34%)
May 17, 2013 49.15 49.65 49.08 49.64 2,243,164 +0.59(+1.20%)
May 16, 2013 49.32 49.45 48.99 49.05 2,228,155 -0.36(-0.73%)
May 15, 2013 48.86 49.75 48.79 49.41 2,862,659 +0.74(+1.52%)
May 13, 2013 48.67 48.77 48.44 48.67 2,768,944 -0.15(-0.31%)
May 10, 2013 48.78 48.93 48.41 48.82 2,691,216 -0.01(-0.02%)
May 09, 2013 50.10 50.25 48.73 48.83 3,444,769 -1.29(-2.57%)
May 08, 2013 50.42 50.55 49.90 50.12 3,171,673 -0.95(-1.86%)
May 07, 2013 50.55 51.08 50.48 51.07 2,567,903 +0.61(+1.21%)
May 06, 2013 50.99 51.10 50.44 50.46 2,611,696 -0.62(-1.21%)
May 03, 2013 51.39 51.39 51.02 51.08 2,821,924 -0.09(-0.18%)
May 02, 2013 51.23 51.35 50.94 51.17 2,164,566 -0.06(-0.12%)
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.