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 (%)
Oct 31, 2016 63.59 65.25 63.57 64.84 4,076,402 +1.43(+2.26%)
Oct 28, 2016 63.23 63.85 63.16 63.41 2,351,889 +0.22(+0.35%)
Oct 27, 2016 63.31 63.47 62.76 63.19 2,305,032 -0.34(-0.54%)
Oct 26, 2016 63.35 63.87 62.94 63.53 2,250,805 +0.07(+0.11%)
Oct 25, 2016 62.82 63.71 62.77 63.46 2,535,075 +0.43(+0.68%)
Oct 24, 2016 62.76 63.13 62.48 63.03 1,677,416 +0.55(+0.88%)
Oct 21, 2016 62.59 62.80 62.21 62.48 1,782,741 -0.43(-0.68%)
Oct 20, 2016 63.22 63.41 62.77 62.91 1,682,700 -0.28(-0.44%)
Oct 19, 2016 63.38 63.44 62.86 63.19 2,351,365 -0.18(-0.28%)
Oct 18, 2016 63.27 63.48 62.45 63.37 2,833,853 +0.40(+0.64%)
Oct 17, 2016 62.50 63.14 62.43 62.97 2,767,877 +0.67(+1.08%)
Oct 14, 2016 62.25 62.84 61.97 62.30 2,490,069 -0.23(-0.37%)
Oct 13, 2016 61.86 63.01 61.80 62.53 3,456,987 +0.53(+0.85%)
Oct 12, 2016 61.43 62.19 61.43 62.00 2,648,442 +0.66(+1.08%)
Oct 11, 2016 61.98 62.28 61.28 61.34 2,157,646 -0.87(-1.40%)
Oct 10, 2016 61.97 62.31 61.73 62.21 1,633,689 +0.42(+0.68%)
Oct 07, 2016 62.70 63.15 61.75 61.79 3,345,269 -0.46(-0.74%)
Oct 06, 2016 62.07 62.51 61.72 62.25 3,195,839 +0.07(+0.11%)
Oct 05, 2016 62.19 63.03 61.98 62.18 3,825,863 +0.00(+0.00%)
Oct 04, 2016 63.47 63.47 61.82 62.18 3,586,483 -1.33(-2.09%)
Oct 03, 2016 64.04 64.06 63.05 63.51 2,810,423 -0.70(-1.09%)
Sep 30, 2016 64.80 65.07 63.75 64.21 4,149,635 -0.29(-0.45%)
Sep 29, 2016 65.42 65.42 64.10 64.50 3,630,533 -0.86(-1.32%)
Sep 28, 2016 65.65 65.78 64.78 65.36 2,515,904 -0.14(-0.21%)
Sep 27, 2016 66.66 66.96 65.37 65.50 2,229,779 -0.86(-1.30%)
Sep 26, 2016 66.66 66.74 66.15 66.36 1,745,753 -0.30(-0.45%)
Sep 23, 2016 66.48 66.87 66.09 66.66 2,031,124 +0.06(+0.09%)
Sep 22, 2016 66.51 66.79 66.20 66.60 2,582,455 +0.41(+0.62%)
Sep 21, 2016 64.95 66.27 64.91 66.19 3,381,417 +1.18(+1.82%)
Sep 20, 2016 65.23 65.69 65.01 65.01 2,233,058 -0.41(-0.63%)
Sep 19, 2016 65.00 65.49 64.81 65.42 2,185,863 +0.61(+0.94%)
Sep 16, 2016 64.16 64.88 63.88 64.81 3,751,526 +0.51(+0.79%)
Sep 15, 2016 63.94 64.47 63.71 64.30 2,461,836 +0.28(+0.44%)
Sep 14, 2016 64.76 64.76 63.70 64.02 2,820,620 +0.21(+0.33%)
Sep 13, 2016 64.52 64.90 63.56 63.81 3,845,791 -0.90(-1.39%)
Sep 12, 2016 63.68 64.89 63.68 64.71 2,815,071 +1.00(+1.57%)
Sep 09, 2016 65.51 65.60 63.62 63.71 3,341,289 -2.39(-3.62%)
Sep 08, 2016 65.89 66.35 65.77 66.10 1,834,065 +0.05(+0.08%)
Sep 07, 2016 65.97 66.24 65.65 66.05 1,992,804 +0.01(+0.02%)
Sep 06, 2016 65.51 66.17 65.40 66.04 2,430,990 +0.80(+1.23%)
Sep 02, 2016 64.57 65.24 65.24 65.24 2,209,500 +0.83(+1.29%)
Sep 01, 2016 64.41 64.70 64.22 64.41 2,030,777 -0.16(-0.25%)
Aug 31, 2016 64.55 64.61 64.07 64.57 3,163,296 +0.25(+0.39%)
Aug 30, 2016 65.21 65.50 64.26 64.32 3,295,131 -0.86(-1.32%)
Aug 29, 2016 64.87 65.37 64.82 65.18 2,269,259 +0.49(+0.76%)
Aug 26, 2016 66.42 66.91 64.63 64.69 3,314,639 -1.68(-2.53%)
Aug 25, 2016 66.41 66.64 66.22 66.37 1,594,196 +0.03(+0.05%)
Aug 24, 2016 66.12 66.47 65.76 66.34 1,584,100 +0.06(+0.09%)
Aug 23, 2016 66.64 66.99 66.28 66.28 1,858,475 -0.24(-0.36%)
Aug 22, 2016 66.56 66.90 66.32 66.52 1,595,111 +0.15(+0.23%)
Aug 19, 2016 67.11 67.36 66.14 66.37 2,056,772 -1.03(-1.53%)
Aug 18, 2016 66.37 67.42 66.27 67.40 3,464,238 +0.90(+1.35%)
Aug 17, 2016 65.75 66.62 65.08 66.50 3,340,030 +0.82(+1.25%)
Aug 16, 2016 66.36 66.44 65.68 65.68 2,380,905 -0.84(-1.26%)
Aug 15, 2016 67.63 67.80 66.49 66.52 1,943,833 -1.03(-1.52%)
Aug 12, 2016 67.94 68.18 67.51 67.55 1,373,256 -0.17(-0.25%)
Aug 11, 2016 67.60 67.73 67.21 67.72 2,133,553 +0.16(+0.24%)
Aug 10, 2016 67.47 67.76 67.22 67.56 1,289,089 +0.17(+0.25%)
Aug 09, 2016 67.19 67.60 66.99 67.39 1,747,173 +0.24(+0.36%)
Aug 08, 2016 67.44 67.84 67.00 67.15 1,876,469 -0.70(-1.03%)
Aug 05, 2016 68.48 68.56 67.63 67.85 3,774,802 -0.79(-1.15%)
Aug 04, 2016 68.57 69.04 68.39 68.64 1,797,590 +0.19(+0.28%)
Aug 03, 2016 68.84 69.03 68.12 68.45 1,959,429 -0.56(-0.81%)
Aug 02, 2016 68.95 69.26 68.58 69.01 1,894,225 -0.30(-0.43%)
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.