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, 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%)
Apr 01, 2014 34.86 34.89 34.45 34.61 4,377,571 -0.18(-0.51%)
Mar 31, 2014 34.46 34.99 34.34 34.79 4,771,469 +0.45(+1.32%)
Mar 28, 2014 34.21 34.45 34.10 34.34 3,885,346 +0.14(+0.40%)
Mar 27, 2014 33.84 34.30 33.64 34.20 6,193,159 +0.33(+0.97%)
Mar 26, 2014 33.94 34.09 33.78 33.87 4,264,103 -0.03(-0.10%)
Mar 25, 2014 33.55 33.97 33.33 33.90 6,848,407 +0.42(+1.25%)
Mar 24, 2014 33.55 33.85 33.46 33.48 6,246,299 -0.09(-0.27%)
Mar 21, 2014 33.61 34.06 33.44 33.57 7,914,248 +0.10(+0.29%)
Mar 20, 2014 33.53 33.61 33.18 33.48 5,465,283 -0.13(-0.39%)
Mar 19, 2014 34.45 34.52 33.56 33.61 6,097,150 -0.84(-2.43%)
Mar 18, 2014 34.62 34.67 34.38 34.45 3,093,751 -0.09(-0.26%)
Mar 17, 2014 34.48 34.61 34.22 34.54 3,384,244 +0.12(+0.36%)
Mar 14, 2014 34.27 34.60 34.17 34.41 2,902,526 +0.14(+0.40%)
Mar 13, 2014 34.03 34.40 33.93 34.27 3,487,595 +0.28(+0.83%)
Mar 12, 2014 33.40 34.00 33.35 33.99 2,967,005 +0.55(+1.64%)
Mar 11, 2014 33.86 33.90 33.35 33.44 5,129,415 -0.35(-1.04%)
Mar 10, 2014 33.87 34.04 33.63 33.79 3,637,358 -0.08(-0.24%)
Mar 07, 2014 33.70 33.91 33.40 33.88 3,617,245 +0.05(+0.16%)
Mar 06, 2014 34.18 34.26 33.78 33.82 3,063,940 -0.30(-0.87%)
Mar 05, 2014 34.41 34.54 34.08 34.12 2,959,801 -0.25(-0.74%)
Mar 04, 2014 34.40 34.56 34.25 34.37 3,651,482 +0.23(+0.66%)
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.