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, 2008 32.58 33.33 31.84 32.63 0 -0.57(-1.72%)
Oct 30, 2008 33.40 33.79 32.39 33.20 3,258,516 +0.88(+2.72%)
Oct 29, 2008 32.81 33.80 32.24 32.32 3,589,876 -0.69(-2.09%)
Oct 28, 2008 30.41 33.01 29.30 33.01 3,710,080 +3.37(+11.37%)
Oct 27, 2008 30.55 30.97 29.64 29.64 3,641,543 -1.34(-4.33%)
Oct 24, 2008 30.99 31.74 29.52 30.98 4,671,871 -1.23(-3.82%)
Oct 23, 2008 29.96 32.46 29.54 32.21 5,738,555 +2.45(+8.23%)
Oct 22, 2008 31.14 31.31 28.80 29.76 3,248,291 -1.60(-5.10%)
Oct 21, 2008 32.28 32.32 31.06 31.36 2,591,427 -1.21(-3.72%)
Oct 20, 2008 30.65 32.61 30.20 32.57 2,455,605 +2.22(+7.31%)
Oct 17, 2008 29.47 31.82 28.10 30.35 0 +0.30(+1.00%)
Oct 16, 2008 29.31 30.20 27.89 30.05 4,774,405 +0.73(+2.49%)
Oct 15, 2008 31.70 31.70 29.25 29.32 3,958,963 -2.78(-8.66%)
Oct 14, 2008 32.74 33.57 30.35 32.10 4,918,127 +0.40(+1.26%)
Oct 13, 2008 28.01 31.70 28.00 31.70 4,410,260 +3.70(+13.21%)
Oct 10, 2008 28.88 29.84 25.54 28.00 6,807,320 -2.10(-6.98%)
Oct 09, 2008 32.14 32.43 30.06 30.10 5,353,718 -1.76(-5.52%)
Oct 08, 2008 32.45 33.30 31.41 31.86 5,854,007 -1.13(-3.43%)
Oct 07, 2008 34.40 35.10 32.82 32.99 4,309,981 -1.11(-3.26%)
Oct 06, 2008 34.66 35.80 32.95 34.10 3,774,822 -1.44(-4.05%)
Oct 03, 2008 36.88 37.20 34.50 35.54 0 -1.13(-3.08%)
Oct 02, 2008 37.05 37.18 36.13 36.67 2,941,404 -0.51(-1.37%)
Oct 01, 2008 36.75 37.28 36.24 37.18 2,158,461 +0.15(+0.41%)
Sep 30, 2008 37.24 37.50 36.54 37.03 2,811,965 +0.35(+0.95%)
Sep 29, 2008 36.66 37.31 35.83 36.68 3,622,164 -0.48(-1.29%)
Sep 26, 2008 36.80 37.48 36.79 37.16 0 -0.35(-0.93%)
Sep 25, 2008 37.28 37.78 36.91 37.51 2,081,793 +0.72(+1.96%)
Sep 24, 2008 36.82 37.27 36.11 36.79 1,680,216 +0.16(+0.44%)
Sep 23, 2008 37.06 37.53 36.60 36.63 1,731,662 -0.42(-1.13%)
Sep 22, 2008 37.98 38.34 36.75 37.05 2,115,012 -1.13(-2.96%)
Sep 19, 2008 37.75 41.60 36.16 38.18 0 +2.43(+6.80%)
Sep 18, 2008 35.37 36.51 34.86 35.75 5,097,434 +0.71(+2.03%)
Sep 17, 2008 37.18 37.25 34.99 35.04 5,096,012 -2.71(-7.18%)
Sep 16, 2008 37.92 38.50 35.45 37.75 5,581,946 -0.50(-1.31%)
Sep 15, 2008 38.13 39.28 38.00 38.25 2,956,758 -0.87(-2.22%)
Sep 12, 2008 38.58 39.36 38.41 39.12 1,811,684 +0.29(+0.75%)
Sep 11, 2008 38.41 38.89 38.00 38.83 2,341,545 +0.23(+0.60%)
Sep 10, 2008 38.54 38.84 38.23 38.60 1,776,012 +0.26(+0.68%)
Sep 09, 2008 38.98 39.07 38.28 38.34 2,615,351 -0.42(-1.08%)
Sep 08, 2008 37.84 38.76 37.48 38.76 3,545,862 +1.31(+3.50%)
Sep 05, 2008 38.00 38.00 37.31 37.45 0 -0.64(-1.68%)
Sep 04, 2008 38.76 39.22 38.04 38.09 2,024,156 -0.94(-2.41%)
Sep 03, 2008 39.23 39.52 38.77 39.03 1,990,378 -0.34(-0.86%)
Sep 02, 2008 39.55 39.96 39.29 39.37 2,331,152 +0.33(+0.85%)
Aug 29, 2008 39.66 40.03 39.04 39.04 0 -0.82(-2.06%)
Aug 28, 2008 39.46 39.87 39.35 39.86 2,357,428 +0.56(+1.42%)
Aug 27, 2008 38.91 39.35 38.91 39.30 963,238 +0.33(+0.85%)
Aug 26, 2008 38.45 39.10 38.40 38.97 961,376 +0.37(+0.96%)
Aug 25, 2008 38.86 38.91 38.25 38.60 1,163,700 -0.36(-0.92%)
Aug 22, 2008 38.63 39.06 38.60 38.96 0 +0.36(+0.93%)
Aug 21, 2008 38.24 38.86 38.24 38.60 1,569,073 -0.18(-0.46%)
Aug 20, 2008 38.41 39.01 38.21 38.78 2,005,361 +0.35(+0.91%)
Aug 19, 2008 38.59 38.84 38.35 38.43 1,692,029 -0.35(-0.90%)
Aug 18, 2008 38.73 39.15 38.59 38.78 1,381,905 +0.26(+0.67%)
Aug 15, 2008 38.14 38.61 38.13 38.52 0 +0.39(+1.02%)
Aug 14, 2008 38.04 38.45 37.71 38.13 1,700,909 -0.16(-0.42%)
Aug 13, 2008 38.14 38.55 37.89 38.29 1,602,566 +0.12(+0.31%)
Aug 12, 2008 39.56 39.56 37.93 38.17 3,328,677 -1.28(-3.24%)
Aug 11, 2008 38.21 40.10 38.01 39.45 3,555,665 +0.35(+0.90%)
Aug 08, 2008 38.32 39.12 38.15 39.10 2,367,942 +0.83(+2.17%)
Aug 07, 2008 38.87 38.91 38.12 38.27 3,012,428 -0.60(-1.54%)
Aug 06, 2008 39.65 39.65 38.85 38.87 3,400,920 -1.12(-2.80%)
Aug 05, 2008 39.40 40.09 38.95 39.99 3,484,375 +0.93(+2.38%)
Aug 04, 2008 38.81 39.30 38.55 39.06 2,713,704 +0.29(+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.