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 (%)
Dec 31, 2019 94.17 94.54 93.89 94.51 1,366,900 +0.48(+0.51%)
Dec 30, 2019 93.96 94.17 93.58 94.03 1,544,721 -0.16(-0.17%)
Dec 27, 2019 93.94 94.30 93.69 94.19 1,014,300 +0.31(+0.33%)
Dec 26, 2019 93.85 94.10 93.54 93.88 1,154,643 +0.04(+0.04%)
Dec 24, 2019 93.82 93.97 93.30 93.84 440,000 +0.09(+0.10%)
Dec 23, 2019 95.06 95.24 93.53 93.75 1,514,761 -1.15(-1.21%)
Dec 20, 2019 95.17 95.77 94.09 94.90 4,417,100 +0.93(+0.99%)
Dec 19, 2019 93.56 94.10 93.36 93.97 2,227,515 +0.22(+0.23%)
Dec 18, 2019 93.46 93.95 93.02 93.75 3,237,338 +0.53(+0.57%)
Dec 17, 2019 93.22 93.82 93.01 93.22 3,043,378 +0.19(+0.20%)
Dec 16, 2019 92.03 93.04 91.78 93.03 2,066,373 +0.98(+1.06%)
Dec 13, 2019 91.14 92.21 90.31 92.05 2,613,700 +0.91(+1.00%)
Dec 12, 2019 92.03 92.18 90.88 91.14 2,052,742 -1.01(-1.10%)
Dec 11, 2019 92.20 92.46 91.76 92.15 2,508,674 +0.21(+0.23%)
Dec 10, 2019 91.85 92.03 91.43 91.94 1,903,448 +0.08(+0.09%)
Dec 09, 2019 92.28 92.34 91.78 91.86 1,705,736 -0.53(-0.57%)
Dec 06, 2019 92.20 92.79 91.98 92.39 1,379,300 -0.07(-0.08%)
Dec 05, 2019 91.85 92.55 91.67 92.46 1,536,480 +0.43(+0.47%)
Dec 04, 2019 90.85 92.15 90.74 92.03 2,792,353 +1.15(+1.27%)
Dec 03, 2019 90.54 91.26 90.34 90.88 2,185,322 +0.60(+0.66%)
Dec 02, 2019 91.03 91.18 90.21 90.28 2,341,778 -1.07(-1.17%)
Nov 29, 2019 91.71 92.09 91.26 91.35 754,500 -0.24(-0.26%)
Nov 27, 2019 91.55 91.66 90.95 91.59 1,488,900 +0.09(+0.10%)
Nov 26, 2019 90.94 91.81 90.89 91.50 2,943,140 +0.61(+0.67%)
Nov 25, 2019 91.59 91.69 90.64 90.89 2,502,757 -0.65(-0.71%)
Nov 22, 2019 91.11 91.78 90.32 91.54 2,596,500 +0.47(+0.52%)
Nov 21, 2019 91.40 91.55 90.49 91.07 1,859,516 -0.39(-0.43%)
Nov 20, 2019 90.82 91.64 90.57 91.46 2,136,358 +0.79(+0.87%)
Nov 19, 2019 89.86 91.28 89.58 90.67 3,787,707 +0.52(+0.58%)
Nov 18, 2019 89.98 90.99 89.65 90.15 2,789,912 +0.59(+0.66%)
Nov 15, 2019 89.53 89.79 88.77 89.56 3,601,300 -0.04(-0.04%)
Nov 14, 2019 90.08 90.57 89.44 89.60 2,668,167 -0.26(-0.29%)
Nov 13, 2019 88.87 90.12 88.63 89.86 4,192,239 +1.36(+1.54%)
Nov 12, 2019 88.76 88.96 88.17 88.50 1,966,633 -0.27(-0.30%)
Nov 11, 2019 89.25 89.43 88.66 88.77 2,113,388 -0.30(-0.34%)
Nov 08, 2019 88.82 89.43 88.33 89.07 3,016,100 -0.27(-0.30%)
Nov 07, 2019 90.65 90.83 88.66 89.34 4,086,666 -2.64(-2.87%)
Nov 06, 2019 91.73 92.23 91.37 91.98 2,393,577 +0.58(+0.63%)
Nov 05, 2019 92.31 92.55 91.02 91.40 2,196,617 -1.40(-1.51%)
Nov 04, 2019 93.58 93.73 92.29 92.80 2,980,969 -0.76(-0.81%)
Nov 01, 2019 94.72 94.98 93.47 93.56 1,923,900 -0.83(-0.88%)
Oct 31, 2019 94.38 94.65 93.65 94.39 2,309,019 +0.29(+0.31%)
Oct 30, 2019 93.37 94.56 93.37 94.10 1,381,311 +0.93(+1.00%)
Oct 29, 2019 93.15 93.42 92.86 93.17 2,068,825 -0.20(-0.21%)
Oct 28, 2019 93.70 94.09 92.88 93.37 2,566,366 -0.98(-1.04%)
Oct 25, 2019 95.69 95.76 94.02 94.35 2,454,300 -1.37(-1.43%)
Oct 24, 2019 94.77 96.22 94.77 95.72 2,941,139 +1.28(+1.36%)
Oct 23, 2019 94.39 95.10 94.22 94.44 2,379,242 +0.29(+0.31%)
Oct 22, 2019 94.70 94.70 93.89 94.15 2,357,570 -0.33(-0.35%)
Oct 21, 2019 94.04 94.54 93.49 94.48 2,275,346 +0.34(+0.36%)
Oct 18, 2019 92.80 94.28 92.67 94.14 2,482,000 +1.14(+1.23%)
Oct 17, 2019 92.50 93.35 92.41 93.00 1,914,016 +0.40(+0.43%)
Oct 16, 2019 91.74 92.67 91.35 92.60 2,191,613 +0.86(+0.94%)
Oct 15, 2019 92.36 92.61 91.67 91.74 1,610,685 -0.29(-0.32%)
Oct 14, 2019 92.71 92.85 91.82 92.03 1,615,233 -0.31(-0.34%)
Oct 11, 2019 92.52 92.93 92.05 92.34 1,821,100 -0.27(-0.29%)
Oct 10, 2019 92.48 93.08 92.11 92.61 1,797,210 -0.27(-0.29%)
Oct 09, 2019 92.78 93.23 92.48 92.88 1,756,917 +0.32(+0.35%)
Oct 08, 2019 93.86 93.95 92.56 92.56 2,174,646 -1.15(-1.23%)
Oct 07, 2019 93.42 94.07 92.97 93.71 2,328,640 +0.10(+0.11%)
Oct 04, 2019 92.75 93.83 92.35 93.61 2,892,800 +1.11(+1.20%)
Oct 03, 2019 92.25 92.58 91.89 92.50 2,975,546 +0.37(+0.40%)
Oct 02, 2019 93.27 93.30 91.68 92.13 3,114,057 -1.09(-1.17%)
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.