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 (%)
Mar 29, 2018 68.59 68.59 68.59 0 -0.07(-0.10%)
Mar 28, 2018 68.63 68.92 68.03 68.66 3,274,695 +0.23(+0.34%)
Mar 27, 2018 67.31 68.98 67.05 68.43 3,484,367 +1.12(+1.66%)
Mar 26, 2018 66.82 67.51 66.56 67.31 2,917,849 +0.92(+1.39%)
Mar 23, 2018 67.43 67.97 66.25 66.39 3,111,803 -0.97(-1.44%)
Mar 22, 2018 67.03 68.34 66.86 67.36 3,137,695 +0.45(+0.67%)
Mar 21, 2018 67.45 67.93 66.72 66.91 2,805,259 -0.54(-0.80%)
Mar 20, 2018 67.21 67.86 67.18 67.45 2,496,436 +0.00(+0.00%)
Mar 19, 2018 67.69 68.16 67.11 67.45 2,595,556 -0.36(-0.53%)
Mar 16, 2018 67.09 67.92 67.07 67.81 6,399,405 +0.82(+1.22%)
Mar 15, 2018 66.59 67.58 66.50 66.99 4,182,488 +0.40(+0.60%)
Mar 14, 2018 66.23 66.93 66.11 66.59 3,138,936 +0.55(+0.83%)
Mar 13, 2018 66.01 66.35 65.57 66.04 3,006,372 +0.17(+0.26%)
Mar 12, 2018 65.99 65.58 65.87 3,190,442 +0.22(+0.34%)
Mar 09, 2018 65.35 65.68 65.08 65.65 3,379,796 +0.35(+0.54%)
Mar 08, 2018 65.04 65.58 65.00 65.30 2,309,671 +0.38(+0.59%)
Mar 07, 2018 64.64 64.92 3,054,174 -0.58(-0.89%)
Mar 06, 2018 66.39 65.18 65.50 3,320,347 -0.99(-1.49%)
Mar 05, 2018 65.09 66.72 64.83 66.49 2,720,225 +1.31(+2.01%)
Mar 02, 2018 65.74 66.35 64.60 65.18 4,418,660 -0.44(-0.67%)
Mar 01, 2018 65.65 66.73 65.24 65.62 3,564,605 +0.04(+0.06%)
Feb 28, 2018 66.24 66.56 65.56 65.58 2,935,109 -0.37(-0.56%)
Feb 27, 2018 67.04 67.50 65.88 65.95 3,678,000 -1.02(-1.52%)
Feb 26, 2018 67.69 67.76 66.81 66.97 2,088,245 -0.40(-0.59%)
Feb 23, 2018 65.72 67.50 65.65 67.37 2,401,008 +1.69(+2.57%)
Feb 22, 2018 65.68 2,530,421 +0.10(+0.15%)
Feb 21, 2018 66.50 67.21 65.56 65.58 3,569,241 -0.79(-1.19%)
Feb 20, 2018 67.01 67.31 65.98 66.37 2,750,056 -0.89(-1.32%)
Feb 16, 2018 67.26 67.26 67.26 0 +0.58(+0.87%)
Feb 15, 2018 65.43 66.68 65.31 66.68 3,859,235 +1.38(+2.11%)
Feb 14, 2018 65.16 65.80 64.59 65.30 5,755,964 -0.28(-0.43%)
Feb 13, 2018 64.81 65.82 64.19 65.58 3,859,227 +0.78(+1.20%)
Feb 12, 2018 64.68 65.16 64.21 64.80 3,538,230 +0.08(+0.12%)
Feb 09, 2018 63.54 65.19 63.39 64.72 4,761,520 +1.34(+2.11%)
Feb 08, 2018 63.59 64.83 63.32 63.38 4,438,724 -1.07(-1.66%)
Feb 07, 2018 64.92 64.92 64.36 64.45 5,921,247 -0.46(-0.71%)
Feb 06, 2018 65.45 65.87 63.94 64.91 7,872,292 -2.02(-3.02%)
Feb 05, 2018 67.82 68.21 66.46 66.93 4,090,474 -0.82(-1.21%)
Feb 02, 2018 67.74 68.22 67.52 67.75 2,800,181 -0.09(-0.13%)
Feb 01, 2018 68.74 68.97 67.66 67.84 2,968,480 -0.94(-1.37%)
Jan 31, 2018 68.46 68.85 67.81 68.78 3,754,399 +0.43(+0.63%)
Jan 30, 2018 67.97 68.72 67.97 68.35 4,215,980 +0.45(+0.66%)
Jan 29, 2018 68.52 68.62 67.67 67.90 5,793,351 -0.85(-1.24%)
Jan 26, 2018 69.58 69.70 68.32 68.75 4,900,587 -0.95(-1.36%)
Jan 25, 2018 68.47 69.80 68.33 69.70 3,721,167 +1.22(+1.78%)
Jan 24, 2018 68.76 68.88 68.39 68.48 3,514,777 -0.29(-0.42%)
Jan 23, 2018 68.35 69.46 68.13 68.77 3,888,455 +0.64(+0.94%)
Jan 22, 2018 68.37 68.78 68.04 68.13 4,622,542 +0.37(+0.55%)
Jan 19, 2018 68.09 68.22 67.56 67.76 3,221,568 -0.04(-0.06%)
Jan 18, 2018 68.58 68.59 67.56 67.80 2,704,764 -0.45(-0.66%)
Jan 17, 2018 68.18 68.55 67.74 68.25 2,934,657 +0.75(+1.11%)
Jan 16, 2018 67.75 67.93 67.11 67.50 3,995,368 +0.04(+0.06%)
Jan 12, 2018 67.46 67.46 67.46 0 -1.27(-1.85%)
Jan 11, 2018 69.59 69.82 68.38 68.73 2,794,211 -0.77(-1.11%)
Jan 10, 2018 69.40 69.50 3,978,014 -1.08(-1.53%)
Jan 09, 2018 71.30 71.40 70.26 70.58 4,323,184 -0.84(-1.18%)
Jan 08, 2018 70.83 71.53 70.80 71.42 5,715,481 +0.62(+0.88%)
Jan 05, 2018 71.12 71.31 70.31 70.80 2,967,908 -0.15(-0.21%)
Jan 04, 2018 71.68 71.98 70.92 70.95 3,392,056 -0.85(-1.18%)
Jan 03, 2018 72.21 72.82 71.61 71.80 2,235,478 -0.61(-0.84%)
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.