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 (%)
Apr 28, 2017 68.10 68.24 67.74 67.83 2,671,290 -0.27(-0.40%)
Apr 27, 2017 67.44 68.46 67.21 68.10 2,225,381 +0.41(+0.61%)
Apr 26, 2017 67.79 68.12 67.62 67.69 2,821,581 -0.17(-0.25%)
Apr 25, 2017 67.74 68.03 67.55 67.86 1,824,482 -0.11(-0.16%)
Apr 24, 2017 67.82 68.09 67.36 67.97 2,714,533 +0.11(+0.16%)
Apr 21, 2017 67.28 68.03 67.28 67.86 2,721,113 +0.42(+0.62%)
Apr 20, 2017 67.74 67.65 66.97 67.44 2,518,378 -0.30(-0.44%)
Apr 19, 2017 67.99 68.13 67.51 67.74 2,802,215 -0.24(-0.35%)
Apr 18, 2017 67.77 68.12 67.65 67.98 2,427,455 +0.24(+0.35%)
Apr 17, 2017 67.67 67.88 67.56 67.74 1,452,586 +0.20(+0.30%)
Apr 13, 2017 67.80 67.90 67.29 67.54 1,899,033 -0.25(-0.37%)
Apr 12, 2017 67.15 67.85 67.02 67.79 2,286,721 +0.40(+0.59%)
Apr 11, 2017 67.39 67.54 66.99 67.39 2,046,600 -0.11(-0.16%)
Apr 10, 2017 67.47 67.63 67.03 67.50 1,556,692 +0.18(+0.27%)
Apr 07, 2017 67.80 67.99 67.30 67.32 2,934,580 -0.30(-0.44%)
Apr 06, 2017 67.62 67.77 67.36 67.62 2,073,761 -0.21(-0.31%)
Apr 05, 2017 67.28 67.90 67.10 67.83 2,162,664 +0.54(+0.80%)
Apr 04, 2017 67.16 67.52 66.97 67.29 1,767,622 +0.14(+0.21%)
Apr 03, 2017 67.02 67.18 66.50 67.15 1,940,711 +0.02(+0.03%)
Mar 31, 2017 67.08 67.51 67.07 67.13 2,260,376 -0.03(-0.04%)
Mar 30, 2017 67.16 67.39 66.85 67.16 2,081,137 -0.23(-0.34%)
Mar 29, 2017 67.59 67.72 67.28 67.39 2,272,428 -0.45(-0.66%)
Mar 28, 2017 67.48 67.90 67.42 67.84 2,644,982 +0.15(+0.22%)
Mar 27, 2017 67.94 68.25 67.34 67.69 2,565,655 -0.10(-0.15%)
Mar 24, 2017 67.39 68.02 67.27 67.79 1,969,462 +0.34(+0.50%)
Mar 23, 2017 67.35 68.03 67.23 67.45 2,554,667 +0.01(+0.01%)
Mar 22, 2017 67.34 67.80 67.12 67.44 2,609,343 +0.46(+0.69%)
Mar 21, 2017 66.10 67.22 66.10 66.98 3,159,335 +0.85(+1.29%)
Mar 20, 2017 66.62 66.86 65.99 66.13 1,861,478 -0.34(-0.51%)
Mar 17, 2017 66.16 66.86 66.08 66.47 3,823,567 +0.46(+0.70%)
Mar 16, 2017 66.47 66.50 65.86 66.01 1,615,280 -0.67(-1.00%)
Mar 15, 2017 65.86 67.00 65.82 66.68 1,776,023 +0.89(+1.35%)
Mar 14, 2017 65.78 65.93 65.52 65.79 1,641,890 -0.02(-0.03%)
Mar 13, 2017 65.41 65.85 65.33 65.81 1,922,007 +0.41(+0.63%)
Mar 10, 2017 65.40 65.59 64.94 65.40 2,358,634 +0.56(+0.86%)
Mar 09, 2017 65.12 65.65 64.81 64.84 2,532,275 -0.31(-0.48%)
Mar 08, 2017 65.77 65.90 65.02 65.15 3,126,137 -1.09(-1.65%)
Mar 07, 2017 66.25 66.52 66.13 66.24 2,769,998 -0.11(-0.17%)
Mar 06, 2017 66.37 66.60 66.06 66.35 1,832,269 -0.17(-0.26%)
Mar 03, 2017 66.57 66.62 65.96 66.52 2,127,375 +0.02(+0.03%)
Mar 02, 2017 65.90 66.96 65.86 66.50 2,442,262 +0.38(+0.57%)
Mar 01, 2017 66.20 66.74 65.89 66.12 3,147,106 -0.85(-1.27%)
Feb 28, 2017 66.70 67.15 66.49 66.97 3,912,044 +0.27(+0.40%)
Feb 27, 2017 67.06 67.12 66.51 66.70 3,101,297 -0.45(-0.67%)
Feb 24, 2017 66.19 67.22 66.15 67.15 4,094,073 +1.14(+1.73%)
Feb 23, 2017 65.55 66.09 65.31 66.01 2,286,647 +0.70(+1.07%)
Feb 22, 2017 64.67 65.41 64.52 65.31 2,455,852 +0.55(+0.85%)
Feb 21, 2017 63.98 64.87 63.75 64.76 2,067,267 +0.65(+1.01%)
Feb 17, 2017 64.11 64.11 64.11 0 +0.41(+0.64%)
Feb 16, 2017 63.39 63.72 63.31 63.70 1,890,265 +0.41(+0.65%)
Feb 15, 2017 62.93 63.33 62.69 63.29 2,068,013 +0.02(+0.03%)
Feb 14, 2017 63.64 63.74 62.96 63.27 2,218,831 -0.52(-0.82%)
Feb 13, 2017 63.97 64.10 63.45 63.79 2,188,901 -0.16(-0.25%)
Feb 10, 2017 63.35 64.08 63.31 63.95 2,429,795 +0.53(+0.84%)
Feb 09, 2017 63.80 64.02 63.36 63.42 2,517,027 -0.38(-0.60%)
Feb 08, 2017 63.32 64.02 63.32 63.80 1,817,031 -0.13(-0.20%)
Feb 07, 2017 63.97 64.01 63.56 63.93 1,552,844 +0.11(+0.17%)
Feb 06, 2017 64.25 64.41 63.72 63.82 1,741,371 -0.21(-0.33%)
Feb 03, 2017 63.78 64.34 63.64 64.03 2,288,855 +0.25(+0.39%)
Feb 02, 2017 63.11 63.81 62.97 63.78 1,802,748 +0.69(+1.09%)
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.