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 30, 2008 24.36 24.50 23.82 23.86 6,085,365 -0.44(-1.81%)
May 29, 2008 24.16 24.53 24.11 24.30 3,167,444 +0.06(+0.26%)
May 28, 2008 24.16 24.41 24.05 24.24 6,303,073 +0.10(+0.40%)
May 27, 2008 23.82 24.20 23.68 24.14 5,353,976 +0.39(+1.66%)
May 26, 2008 24.18 24.23 23.71 23.75 0 +0.00(+0.00%)
May 23, 2008 24.18 24.23 23.71 23.75 5,289,696 -0.50(-2.07%)
May 22, 2008 23.73 24.42 23.73 24.25 9,583,787 -0.16(-0.67%)
May 21, 2008 24.68 24.98 24.34 24.42 4,902,595 -0.31(-1.25%)
May 20, 2008 24.27 24.89 24.27 24.73 8,423,210 +0.30(+1.22%)
May 19, 2008 24.43 24.60 24.32 24.43 4,555,616 -0.05(-0.18%)
May 16, 2008 24.20 24.60 24.05 24.47 5,272,026 +0.26(+1.09%)
May 15, 2008 24.35 24.47 24.07 24.21 5,421,070 -0.23(-0.95%)
May 14, 2008 24.83 24.83 24.29 24.44 5,942,699 -0.24(-0.96%)
May 13, 2008 24.95 24.98 24.50 24.67 2,822,070 -0.17(-0.70%)
May 12, 2008 24.75 24.85 24.56 24.85 2,442,067 +0.12(+0.48%)
May 09, 2008 24.41 24.85 24.32 24.73 1,635,068 +0.03(+0.11%)
May 08, 2008 24.72 24.82 24.53 24.70 3,779,041 +0.06(+0.23%)
May 07, 2008 24.94 25.02 24.61 24.65 4,792,676 -0.34(-1.35%)
May 06, 2008 25.04 25.14 24.78 24.98 5,209,038 -0.19(-0.76%)
May 05, 2008 25.37 25.40 25.03 25.18 3,453,358 -0.24(-0.95%)
May 02, 2008 25.45 25.61 25.32 25.42 3,815,539 +0.12(+0.49%)
May 01, 2008 25.18 25.40 25.03 25.29 4,782,211 +0.14(+0.54%)
Apr 30, 2008 25.13 25.62 25.10 25.16 5,284,604 -0.02(-0.09%)
Apr 29, 2008 25.35 25.36 24.89 25.18 7,279,883 +0.36(+1.45%)
Apr 28, 2008 24.89 25.13 24.75 24.82 3,704,807 -0.14(-0.56%)
Apr 25, 2008 25.00 25.17 24.76 24.96 3,565,455 +0.21(+0.87%)
Apr 24, 2008 25.65 25.90 24.71 24.75 6,778,888 -0.42(-1.68%)
Apr 23, 2008 24.69 25.26 24.69 25.17 6,208,191 +0.36(+1.45%)
Apr 22, 2008 24.96 24.98 24.62 24.81 6,147,696 -0.20(-0.81%)
Apr 21, 2008 25.09 25.23 24.74 25.01 4,949,656 -0.17(-0.67%)
Apr 18, 2008 25.26 25.41 25.05 25.18 3,868,947 +0.16(+0.63%)
Apr 17, 2008 25.23 25.29 24.87 25.02 6,774,866 -0.18(-0.72%)
Apr 16, 2008 24.97 25.24 24.53 25.20 13,368,602 +0.48(+1.96%)
Apr 15, 2008 24.66 24.88 24.48 24.72 4,386,328 +0.10(+0.41%)
Apr 14, 2008 24.84 24.94 24.55 24.62 3,787,838 -0.28(-1.13%)
Apr 11, 2008 24.27 25.06 24.27 24.90 5,668,001 +0.39(+1.59%)
Apr 10, 2008 24.26 24.74 23.99 24.51 6,600,090 +0.34(+1.40%)
Apr 09, 2008 24.34 24.40 24.09 24.17 2,896,920 -0.11(-0.44%)
Apr 08, 2008 24.16 24.46 24.07 24.28 3,202,536 +0.12(+0.51%)
Apr 07, 2008 24.31 24.52 23.98 24.16 2,669,113 -0.03(-0.12%)
Apr 04, 2008 24.05 24.55 23.99 24.18 2,836,281 +0.10(+0.42%)
Apr 03, 2008 24.27 24.46 24.00 24.08 2,849,535 -0.29(-1.18%)
Apr 02, 2008 24.07 24.62 24.07 24.37 10,112,008 +0.32(+1.31%)
Apr 01, 2008 23.46 24.06 23.46 24.05 3,302,902 +0.59(+2.50%)
Mar 31, 2008 23.12 23.53 23.01 23.47 3,207,202 +0.37(+1.61%)
Mar 28, 2008 23.42 23.60 23.03 23.10 2,376,839 -0.19(-0.82%)
Mar 27, 2008 23.57 23.67 23.28 23.29 4,066,364 -0.09(-0.39%)
Mar 26, 2008 23.23 23.54 22.84 23.38 7,253,312 +0.69(+3.03%)
Mar 25, 2008 22.70 22.94 22.65 22.69 3,441,554 -0.05(-0.20%)
Mar 24, 2008 23.16 23.20 22.48 22.74 3,324,039 -0.28(-1.22%)
Mar 21, 2008 22.73 23.07 22.53 23.02 5,112,709 +0.00(+0.00%)
Mar 20, 2008 22.73 23.07 22.53 23.02 5,112,709 +0.32(+1.39%)
Mar 19, 2008 23.10 23.29 22.58 22.70 5,906,480 -0.19(-0.84%)
Mar 18, 2008 23.25 23.25 22.55 22.89 5,820,875 +0.07(+0.32%)
Mar 17, 2008 22.18 23.05 22.18 22.82 4,962,398 +0.14(+0.62%)
Mar 14, 2008 22.90 23.06 22.24 22.68 5,981,528 -0.22(-0.96%)
Mar 13, 2008 22.81 22.98 22.55 22.90 4,901,942 -0.20(-0.85%)
Mar 12, 2008 23.69 23.83 23.07 23.10 3,359,116 -0.50(-2.13%)
Mar 11, 2008 23.18 23.62 22.92 23.60 4,339,492 +0.88(+3.90%)
Mar 10, 2008 22.88 22.98 22.45 22.71 4,157,065 -0.20(-0.86%)
Mar 07, 2008 23.02 23.10 22.71 22.91 5,623,776 -0.32(-1.36%)
Mar 06, 2008 23.55 23.58 23.18 23.23 4,462,281 -0.39(-1.65%)
Mar 05, 2008 23.80 23.96 23.32 23.61 4,454,488 -0.19(-0.78%)
Mar 04, 2008 23.18 23.85 23.12 23.80 6,234,379 +0.57(+2.48%)
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.