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, 2007 27.19 27.32 26.95 27.18 4,107,449 +0.06(+0.23%)
Oct 30, 2007 27.02 27.39 26.99 27.12 3,670,184 +0.06(+0.23%)
Oct 29, 2007 26.91 27.24 26.89 27.05 4,754,565 +0.18(+0.67%)
Oct 26, 2007 26.82 26.92 26.61 26.87 3,291,636 +0.27(+1.00%)
Oct 25, 2007 26.30 26.83 26.07 26.61 5,249,481 +0.39(+1.48%)
Oct 24, 2007 26.21 26.30 25.69 26.22 3,428,403 +0.12(+0.48%)
Oct 23, 2007 25.92 26.21 25.78 26.10 1,630,385 +0.02(+0.09%)
Oct 22, 2007 25.50 26.11 25.40 26.07 2,655,163 +0.35(+1.36%)
Oct 19, 2007 26.31 26.45 25.72 25.72 4,588,697 -0.72(-2.71%)
Oct 18, 2007 26.44 26.61 26.34 26.44 2,483,982 -0.07(-0.26%)
Oct 17, 2007 26.75 26.95 26.30 26.51 4,515,090 -0.17(-0.65%)
Oct 16, 2007 26.73 26.91 26.58 26.68 2,212,576 -0.05(-0.19%)
Oct 15, 2007 27.15 27.30 26.53 26.73 2,607,977 -0.46(-1.70%)
Oct 12, 2007 27.00 27.45 26.97 27.19 2,976,415 +0.19(+0.69%)
Oct 11, 2007 26.96 27.31 26.79 27.01 4,958,208 +0.21(+0.78%)
Oct 10, 2007 27.05 27.18 26.80 26.80 3,264,850 -0.47(-1.74%)
Oct 09, 2007 26.86 27.32 26.86 27.27 3,316,825 +0.38(+1.40%)
Oct 08, 2007 27.14 27.33 26.89 26.90 2,001,660 -0.15(-0.54%)
Oct 05, 2007 27.21 27.43 26.98 27.04 2,331,605 -0.03(-0.12%)
Oct 04, 2007 26.85 27.41 26.74 27.08 3,963,409 +0.35(+1.31%)
Oct 03, 2007 26.29 26.83 26.14 26.73 4,163,327 +0.38(+1.46%)
Oct 02, 2007 26.51 26.60 26.25 26.34 2,201,223 -0.16(-0.62%)
Oct 01, 2007 26.29 26.55 26.06 26.51 3,363,301 +0.53(+2.04%)
Sep 28, 2007 26.24 26.48 25.98 25.98 3,733,158 -0.24(-0.90%)
Sep 27, 2007 26.44 26.46 26.06 26.21 2,665,806 -0.10(-0.39%)
Sep 26, 2007 26.18 26.47 26.06 26.32 3,200,103 +0.33(+1.26%)
Sep 25, 2007 25.84 26.30 25.77 25.99 5,133,075 +0.07(+0.28%)
Sep 24, 2007 25.93 26.13 25.80 25.91 2,460,212 -0.06(-0.22%)
Sep 21, 2007 25.98 26.38 25.80 25.97 3,009,143 +0.17(+0.66%)
Sep 20, 2007 26.24 26.26 25.77 25.80 2,279,089 -0.42(-1.59%)
Sep 19, 2007 26.00 26.37 25.86 26.22 3,118,504 +0.47(+1.82%)
Sep 18, 2007 25.42 25.90 25.30 25.75 3,882,768 +0.41(+1.60%)
Sep 17, 2007 25.34 25.48 25.22 25.35 2,288,322 -0.07(-0.29%)
Sep 14, 2007 25.29 25.61 25.29 25.42 2,580,659 -0.08(-0.31%)
Sep 13, 2007 25.88 25.93 25.41 25.50 2,421,009 -0.14(-0.55%)
Sep 12, 2007 25.59 25.77 25.49 25.64 3,408,003 +0.10(+0.40%)
Sep 11, 2007 25.14 25.54 25.14 25.54 2,977,128 +0.37(+1.48%)
Sep 10, 2007 25.06 25.30 24.84 25.16 3,952,765 +0.05(+0.20%)
Sep 07, 2007 25.29 25.57 24.95 25.11 3,818,482 -0.48(-1.89%)
Sep 06, 2007 25.33 25.73 25.32 25.60 1,969,730 +0.16(+0.62%)
Sep 05, 2007 25.63 25.63 25.27 25.44 3,324,807 -0.30(-1.16%)
Sep 04, 2007 24.87 25.83 24.87 25.74 3,204,715 +0.67(+2.65%)
Aug 31, 2007 25.33 25.37 24.76 25.07 3,424,500 +0.01(+0.05%)
Aug 30, 2007 24.83 25.41 24.72 25.06 5,920,723 -0.11(-0.45%)
Aug 29, 2007 25.49 25.63 24.73 25.18 7,741,979 -0.11(-0.42%)
Aug 28, 2007 25.20 25.74 25.14 25.28 5,470,560 -0.12(-0.49%)
Aug 27, 2007 26.11 26.14 25.34 25.41 4,666,369 -0.96(-3.63%)
Aug 24, 2007 26.01 26.37 25.80 26.37 1,832,076 +0.30(+1.15%)
Aug 23, 2007 26.48 26.55 25.94 26.07 2,772,062 -0.23(-0.86%)
Aug 22, 2007 26.43 27.53 25.95 26.29 3,473,105 -0.11(-0.41%)
Aug 21, 2007 26.21 26.69 25.88 26.40 3,647,124 +0.30(+1.14%)
Aug 20, 2007 26.19 26.50 25.79 26.10 3,620,515 -0.10(-0.37%)
Aug 17, 2007 26.39 26.59 25.17 26.20 6,734,049 +0.78(+3.06%)
Aug 16, 2007 24.48 25.47 24.03 25.42 8,614,202 +0.63(+2.55%)
Aug 15, 2007 25.33 25.73 24.73 24.79 5,047,258 -0.54(-2.14%)
Aug 14, 2007 25.91 26.44 25.27 25.33 4,844,856 -0.70(-2.69%)
Aug 13, 2007 26.16 26.55 25.33 26.03 5,072,979 -0.41(-1.56%)
Aug 10, 2007 26.33 26.74 25.54 26.44 5,601,244 -0.04(-0.15%)
Aug 09, 2007 25.40 27.34 25.40 26.48 6,167,648 -0.50(-1.84%)
Aug 08, 2007 26.97 27.38 26.58 26.97 6,999,782 +0.06(+0.23%)
Aug 07, 2007 25.87 27.06 25.75 26.91 6,869,933 +0.81(+3.09%)
Aug 06, 2007 24.83 26.13 23.94 26.11 6,116,206 +1.08(+4.33%)
Aug 03, 2007 25.53 25.94 25.01 25.02 5,714,774 -0.92(-3.54%)
Aug 02, 2007 25.72 26.16 25.55 25.94 3,596,036 +0.23(+0.90%)
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.