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 (%)
Nov 30, 2009 31.67 32.23 31.60 32.19 5,535,862 +0.64(+2.03%)
Nov 27, 2009 31.97 31.97 31.40 31.55 2,738,328 -0.61(-1.90%)
Nov 25, 2009 32.19 32.30 32.02 32.16 4,608,652 +0.42(+1.32%)
Nov 24, 2009 31.97 32.18 31.73 31.74 3,178,570 -0.12(-0.38%)
Nov 23, 2009 31.72 31.90 31.67 31.86 4,491,889 +0.59(+1.89%)
Nov 20, 2009 30.93 31.42 30.78 31.27 4,838,113 +0.28(+0.90%)
Nov 19, 2009 31.53 31.58 30.80 30.99 5,472,404 -0.67(-2.12%)
Nov 18, 2009 31.92 32.02 31.60 31.66 4,374,088 -0.30(-0.94%)
Nov 17, 2009 32.03 32.10 31.85 31.96 2,841,615 -0.16(-0.50%)
Nov 16, 2009 31.82 32.15 31.68 32.12 3,888,675 +0.50(+1.58%)
Nov 13, 2009 31.34 31.70 31.23 31.62 4,204,324 +0.23(+0.73%)
Nov 12, 2009 31.69 31.84 31.34 31.39 3,430,642 -0.31(-0.98%)
Nov 11, 2009 31.92 31.95 31.65 31.70 4,044,495 -0.02(-0.06%)
Nov 10, 2009 31.68 31.83 31.40 31.72 3,478,568 +0.11(+0.35%)
Nov 09, 2009 31.24 31.66 31.07 31.61 4,908,772 +0.58(+1.87%)
Nov 06, 2009 30.84 31.11 30.64 31.03 4,547,256 -0.30(-0.96%)
Nov 05, 2009 30.97 31.40 30.75 31.33 4,648,498 +0.58(+1.89%)
Nov 04, 2009 30.68 31.19 30.52 30.75 3,991,074 +0.18(+0.59%)
Nov 03, 2009 30.33 30.79 30.28 30.57 4,574,566 +0.18(+0.59%)
Nov 02, 2009 30.23 31.09 30.23 30.39 7,436,043 +0.17(+0.56%)
Oct 30, 2009 30.80 31.40 30.19 30.22 8,138,786 -0.56(-1.82%)
Oct 29, 2009 30.16 30.83 29.91 30.78 7,840,004 +1.12(+3.78%)
Oct 28, 2009 30.11 30.34 29.59 29.66 6,245,504 -0.54(-1.79%)
Oct 27, 2009 30.46 30.67 30.15 30.20 3,229,482 -0.22(-0.72%)
Oct 26, 2009 30.83 31.25 30.29 30.42 3,649,916 -0.39(-1.27%)
Oct 23, 2009 30.90 30.98 30.66 30.81 2,399,421 -0.48(-1.53%)
Oct 22, 2009 31.01 31.33 30.83 31.29 2,641,126 +0.28(+0.90%)
Oct 21, 2009 31.52 31.54 30.99 31.01 3,997,075 -0.26(-0.83%)
Oct 20, 2009 31.11 31.33 31.04 31.27 4,224,260 -0.45(-1.42%)
Oct 19, 2009 31.42 31.87 31.16 31.72 4,926,763 +0.29(+0.92%)
Oct 16, 2009 30.82 31.48 30.72 31.43 5,734,130 +0.47(+1.52%)
Oct 15, 2009 30.45 31.03 30.34 30.96 6,638,113 +0.46(+1.51%)
Oct 14, 2009 30.67 30.73 30.21 30.50 6,781,018 +0.04(+0.13%)
Oct 13, 2009 30.85 30.85 30.38 30.46 3,295,718 -0.37(-1.20%)
Oct 12, 2009 30.84 31.01 30.62 30.83 3,429,727 +0.12(+0.39%)
Oct 09, 2009 30.50 30.71 30.42 30.71 4,153,498 +0.16(+0.52%)
Oct 08, 2009 30.85 31.07 30.49 30.55 3,774,393 -0.17(-0.55%)
Oct 07, 2009 30.84 30.85 30.51 30.72 2,273,157 -0.07(-0.23%)
Oct 06, 2009 30.69 31.00 30.55 30.79 3,396,995 +0.14(+0.46%)
Oct 05, 2009 30.52 30.70 30.10 30.65 3,164,852 +0.28(+0.92%)
Oct 02, 2009 30.72 30.78 30.33 30.37 3,248,538 -0.48(-1.56%)
Oct 01, 2009 31.24 31.24 30.75 30.85 4,101,856 -0.14(-0.45%)
Sep 30, 2009 31.04 31.24 30.77 30.99 4,405,330 -0.06(-0.19%)
Sep 29, 2009 31.30 31.30 30.85 31.05 3,141,666 -0.23(-0.73%)
Sep 28, 2009 31.01 31.39 31.01 31.28 2,677,760 +0.30(+0.96%)
Sep 25, 2009 31.06 31.24 30.98 30.98 3,239,275 -0.13(-0.42%)
Sep 24, 2009 31.43 31.57 31.07 31.11 4,468,841 -0.25(-0.80%)
Sep 23, 2009 31.46 31.94 31.30 31.36 8,426,750 -0.09(-0.29%)
Sep 22, 2009 32.07 32.07 31.45 31.45 3,693,503 -0.50(-1.56%)
Sep 21, 2009 32.00 32.13 31.68 31.95 3,481,145 -0.11(-0.34%)
Sep 18, 2009 31.72 32.07 31.64 32.06 4,840,957 +0.43(+1.36%)
Sep 17, 2009 31.80 31.95 31.57 31.63 2,960,296 +0.16(+0.51%)
Sep 16, 2009 31.57 31.94 31.32 31.47 2,868,085 -0.07(-0.22%)
Sep 15, 2009 31.23 31.57 31.01 31.54 3,487,579 +0.35(+1.12%)
Sep 14, 2009 30.68 31.28 30.55 31.19 4,020,022 +0.50(+1.63%)
Sep 11, 2009 30.77 30.94 30.63 30.69 3,469,699 +0.01(+0.03%)
Sep 10, 2009 30.95 31.07 30.47 30.68 2,661,498 -0.22(-0.71%)
Sep 09, 2009 30.86 31.06 30.79 30.90 3,151,661 +0.04(+0.13%)
Sep 08, 2009 31.14 31.14 30.79 30.86 3,730,137 -0.13(-0.42%)
Sep 04, 2009 30.88 31.01 30.73 30.99 1,659,125 +0.19(+0.62%)
Sep 03, 2009 30.96 30.97 30.57 30.80 3,142,787 +0.01(+0.03%)
Sep 02, 2009 31.01 31.17 30.67 30.79 2,799,919 -0.28(-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.