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 (%)
Feb 29, 2012 23.74 23.84 23.60 23.69 11,409,632 -0.22(-0.92%)
Feb 28, 2012 24.07 24.09 23.86 23.91 7,339,588 -0.17(-0.71%)
Feb 27, 2012 23.75 24.14 23.62 24.08 12,437,741 +0.31(+1.33%)
Feb 24, 2012 23.79 23.97 23.71 23.76 17,221,436 -0.11(-0.47%)
Feb 23, 2012 25.15 25.15 23.72 23.87 33,770,156 -1.22(-4.84%)
Feb 22, 2012 25.15 25.25 24.97 25.09 2,611,761 -0.02(-0.08%)
Feb 21, 2012 25.17 25.26 25.03 25.11 4,043,357 +0.09(+0.35%)
Feb 17, 2012 25.23 25.23 24.98 25.02 3,746,453 -0.11(-0.45%)
Feb 16, 2012 24.94 25.32 24.89 25.13 5,102,579 +0.20(+0.78%)
Feb 15, 2012 25.08 25.15 24.80 24.94 5,424,529 -0.15(-0.60%)
Feb 14, 2012 24.98 25.10 24.88 25.09 5,026,400 +0.08(+0.33%)
Feb 13, 2012 24.92 25.10 24.88 25.01 6,595,465 +0.26(+1.04%)
Feb 10, 2012 24.85 24.93 24.50 24.75 9,014,840 -0.04(-0.18%)
Feb 09, 2012 24.83 24.86 24.66 24.79 7,226,675 +0.04(+0.15%)
Feb 08, 2012 24.83 24.94 24.61 24.76 6,867,646 -0.06(-0.25%)
Feb 07, 2012 24.58 24.91 24.50 24.82 6,424,516 +0.17(+0.68%)
Feb 06, 2012 24.66 24.68 24.51 24.65 6,320,445 +0.02(+0.08%)
Feb 03, 2012 24.78 24.85 24.51 24.63 6,776,875 +0.01(+0.03%)
Feb 02, 2012 24.58 24.70 24.41 24.63 6,114,635 +0.11(+0.43%)
Feb 01, 2012 24.74 24.87 24.50 24.52 10,461,704 -0.10(-0.40%)
Jan 31, 2012 24.63 24.69 24.43 24.62 8,255,794 +0.06(+0.25%)
Jan 30, 2012 24.82 24.86 24.42 24.56 20,974,786 -0.30(-1.23%)
Jan 27, 2012 25.52 25.52 24.84 24.86 22,987,148 -0.83(-3.22%)
Jan 26, 2012 25.66 25.85 25.52 25.69 18,498,348 -0.06(-0.24%)
Jan 25, 2012 25.24 25.79 25.06 25.75 5,701,272 +0.44(+1.75%)
Jan 24, 2012 25.25 25.35 25.15 25.31 4,747,912 -0.08(-0.32%)
Jan 23, 2012 25.52 25.67 25.27 25.39 7,815,871 -0.13(-0.51%)
Jan 20, 2012 25.60 25.66 25.41 25.52 6,696,529 -0.06(-0.22%)
Jan 19, 2012 25.86 25.90 25.52 25.58 7,362,983 -0.27(-1.06%)
Jan 18, 2012 25.83 25.91 25.68 25.85 4,586,680 +0.07(+0.27%)
Jan 17, 2012 25.88 26.00 25.64 25.78 6,581,974 +0.04(+0.14%)
Jan 13, 2012 25.55 25.75 25.53 25.75 4,368,640 +0.01(+0.05%)
Jan 12, 2012 25.72 25.80 25.58 25.73 3,932,913 +0.07(+0.29%)
Jan 11, 2012 25.60 25.68 25.58 25.66 4,939,821 -0.02(-0.07%)
Jan 10, 2012 25.72 25.81 25.62 25.68 7,585,912 +0.17(+0.68%)
Jan 09, 2012 25.43 25.53 25.35 25.50 9,712,510 +0.12(+0.47%)
Jan 06, 2012 25.48 25.51 25.35 25.39 5,166,330 -0.10(-0.39%)
Jan 05, 2012 25.42 25.57 25.31 25.48 6,491,041 +0.03(+0.12%)
Jan 04, 2012 25.37 25.55 25.35 25.45 5,438,304 -0.26(-0.99%)
Dec 30, 2011 25.82 25.91 25.70 25.71 2,700,662 -0.14(-0.55%)
Dec 29, 2011 25.76 25.91 25.75 25.85 3,122,948 +0.16(+0.63%)
Dec 28, 2011 25.88 25.96 25.67 25.69 3,204,383 -0.23(-0.89%)
Dec 27, 2011 25.84 25.94 25.80 25.92 3,933,911 +0.05(+0.19%)
Dec 23, 2011 25.85 25.92 25.76 25.87 3,236,102 +0.45(+1.76%)
Dec 21, 2011 24.84 25.51 24.84 25.42 7,214,604 +0.57(+2.28%)
Dec 20, 2011 24.74 24.87 24.66 24.86 4,482,045 +0.40(+1.65%)
Dec 19, 2011 24.82 24.86 24.36 24.45 4,459,658 -0.23(-0.93%)
Dec 16, 2011 24.80 24.92 24.56 24.68 7,122,067 -0.05(-0.20%)
Dec 15, 2011 24.30 24.78 24.27 24.73 8,102,035 +0.63(+2.63%)
Dec 14, 2011 24.60 24.64 23.92 24.10 13,373,736 -0.46(-1.88%)
Dec 13, 2011 24.59 24.79 24.47 24.56 4,881,171 +0.09(+0.36%)
Dec 12, 2011 24.66 24.73 24.21 24.47 5,743,773 -0.26(-1.03%)
Dec 09, 2011 24.63 24.86 24.53 24.73 5,541,903 +0.27(+1.12%)
Dec 08, 2011 24.74 24.75 24.40 24.45 4,679,186 -0.28(-1.13%)
Dec 07, 2011 24.72 24.82 24.52 24.73 4,346,930 +0.00(+0.00%)
Dec 06, 2011 24.63 24.86 24.50 24.73 4,884,287 +0.17(+0.68%)
Dec 05, 2011 24.68 24.76 24.43 24.56 4,160,862 +0.14(+0.56%)
Dec 02, 2011 24.77 24.77 24.41 24.43 4,453,448 -0.23(-0.93%)
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.