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 (%)
Nov 30, 2017 60.57 61.12 60.47 61.04 4,071,852 +0.39(+0.64%)
Nov 29, 2017 60.45 60.96 60.22 60.66 1,994,728 +0.09(+0.16%)
Nov 28, 2017 60.51 60.76 60.37 60.56 3,865,476 +0.22(+0.36%)
Nov 27, 2017 60.45 60.11 60.34 2,071,937 +0.21(+0.35%)
Nov 24, 2017 60.22 60.54 60.08 60.13 931,703 -0.09(-0.16%)
Nov 22, 2017 60.29 60.46 60.04 60.22 1,354,808 -0.14(-0.23%)
Nov 21, 2017 60.15 60.59 60.12 60.37 2,646,332 +0.26(+0.43%)
Nov 20, 2017 60.15 60.26 59.78 60.11 2,053,338 +0.05(+0.08%)
Nov 17, 2017 60.15 60.46 59.84 60.06 2,188,591 -0.30(-0.50%)
Nov 16, 2017 60.21 60.38 60.00 60.36 2,225,715 +0.13(+0.22%)
Nov 15, 2017 60.99 61.28 60.12 60.22 2,781,564 -0.63(-1.03%)
Nov 14, 2017 59.70 60.90 59.59 60.85 2,607,686 +0.99(+1.66%)
Nov 13, 2017 58.79 60.00 58.74 59.86 2,899,900 +1.06(+1.81%)
Nov 10, 2017 58.96 59.07 58.69 58.80 2,713,574 -0.56(-0.94%)
Nov 09, 2017 58.86 59.37 58.75 59.36 2,198,489 +0.46(+0.79%)
Nov 08, 2017 58.57 59.13 58.40 58.90 3,194,356 +0.26(+0.44%)
Nov 07, 2017 57.63 58.64 57.37 58.64 2,871,066 +1.14(+1.98%)
Nov 06, 2017 57.76 57.83 57.37 57.50 3,000,329 -0.27(-0.47%)
Nov 03, 2017 57.44 58.19 57.44 57.77 2,964,789 +0.28(+0.49%)
Nov 02, 2017 57.75 58.43 57.45 57.49 5,419,056 -0.23(-0.39%)
Nov 01, 2017 58.04 58.19 57.48 57.72 2,071,067 -0.31(-0.54%)
Oct 31, 2017 57.73 58.16 57.53 58.03 2,967,225 +0.19(+0.32%)
Oct 30, 2017 57.60 57.92 57.37 57.84 1,976,522 +0.12(+0.20%)
Oct 27, 2017 57.39 58.11 57.25 57.73 2,358,519 +0.20(+0.35%)
Oct 26, 2017 57.58 58.41 57.45 57.52 2,954,538 +0.14(+0.24%)
Oct 25, 2017 57.58 57.58 56.56 57.38 4,076,991 -0.30(-0.53%)
Oct 24, 2017 57.55 57.75 57.27 57.69 2,702,864 +0.04(+0.07%)
Oct 23, 2017 57.69 57.80 57.44 57.65 2,291,841 -0.05(-0.08%)
Oct 20, 2017 57.48 57.70 57.38 57.69 2,010,977 +0.12(+0.20%)
Oct 19, 2017 57.04 57.59 56.89 57.58 2,162,149 +0.64(+1.12%)
Oct 18, 2017 57.00 57.09 56.63 56.94 1,411,127 -0.15(-0.26%)
Oct 17, 2017 56.80 57.17 56.56 57.09 2,207,998 +0.06(+0.11%)
Oct 16, 2017 56.91 57.12 56.58 57.02 1,878,217 -0.03(-0.05%)
Oct 13, 2017 57.36 57.64 56.87 57.05 2,492,466 -0.14(-0.25%)
Oct 12, 2017 56.78 57.24 56.73 57.19 2,336,085 +0.45(+0.80%)
Oct 11, 2017 56.47 57.08 56.43 56.74 2,532,608 +0.29(+0.51%)
Oct 10, 2017 55.92 56.45 55.72 56.45 2,774,383 +0.51(+0.91%)
Oct 09, 2017 55.80 56.07 55.74 55.95 2,055,855 +0.16(+0.29%)
Oct 06, 2017 55.53 55.78 55.32 55.78 2,325,591 +0.03(+0.06%)
Oct 05, 2017 55.74 55.86 55.45 55.75 2,955,758 -0.02(-0.04%)
Oct 04, 2017 54.86 55.78 54.68 55.78 3,931,607 +0.96(+1.75%)
Oct 03, 2017 54.86 54.86 54.24 54.82 3,085,231 -0.11(-0.20%)
Oct 02, 2017 54.95 55.12 54.72 54.93 1,854,894 +0.15(+0.27%)
Sep 29, 2017 54.79 55.00 54.61 54.78 2,083,544 -0.20(-0.37%)
Sep 28, 2017 54.75 55.21 54.56 54.98 2,333,823 +0.15(+0.27%)
Sep 27, 2017 54.53 54.83 2,999,997 -0.69(-1.24%)
Sep 26, 2017 55.41 55.53 55.11 55.52 2,614,379 +0.12(+0.21%)
Sep 25, 2017 55.08 55.53 54.98 55.40 3,920,062 +0.37(+0.67%)
Sep 22, 2017 55.29 55.71 54.93 55.03 3,913,782 -0.69(-1.23%)
Sep 21, 2017 55.90 56.09 55.66 55.72 2,491,095 -0.18(-0.32%)
Sep 20, 2017 56.27 56.32 55.59 55.90 3,137,567 -0.23(-0.42%)
Sep 19, 2017 56.41 56.45 55.99 56.13 2,909,387 -0.23(-0.40%)
Sep 18, 2017 56.93 57.02 55.85 56.36 2,860,409 -0.59(-1.04%)
Sep 15, 2017 56.98 57.07 56.51 56.95 3,501,770 +0.10(+0.18%)
Sep 14, 2017 56.49 56.91 56.38 56.85 2,864,824 +0.24(+0.43%)
Sep 13, 2017 57.04 57.19 56.44 56.61 4,036,214 -0.41(-0.71%)
Sep 12, 2017 58.09 58.09 56.66 57.02 2,778,277 -1.12(-1.93%)
Sep 11, 2017 57.85 58.17 57.76 58.14 2,703,841 +0.28(+0.49%)
Sep 08, 2017 57.50 58.00 57.39 57.86 1,932,376 +0.28(+0.49%)
Sep 07, 2017 57.30 57.69 57.21 57.58 2,931,246 +0.41(+0.72%)
Sep 06, 2017 57.90 57.12 57.16 3,195,373 -0.62(-1.07%)
Sep 05, 2017 57.44 57.79 57.19 57.78 3,622,588 +0.43(+0.75%)
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.