Account Login
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, 2012 42.12 42.73 41.92 42.64 3,284,988 +0.43(+1.02%)
Dec 28, 2012 42.41 42.66 42.21 42.21 1,727,323 -0.43(-1.01%)
Dec 27, 2012 42.70 42.91 42.24 42.64 2,377,662 -0.15(-0.35%)
Dec 26, 2012 43.28 43.36 42.73 42.79 1,760,028 -0.41(-0.95%)
Dec 24, 2012 43.41 43.46 42.99 43.20 955,343 -0.25(-0.58%)
Dec 21, 2012 43.10 43.62 42.97 43.45 5,650,424 -0.15(-0.34%)
Dec 20, 2012 43.60 43.78 43.47 43.60 2,150,269 +0.09(+0.21%)
Dec 19, 2012 44.04 44.04 43.48 43.51 2,039,024 -0.40(-0.91%)
Dec 18, 2012 43.50 44.10 43.38 43.91 3,328,380 +0.38(+0.87%)
Dec 17, 2012 42.89 43.60 42.89 43.53 2,401,145 +0.69(+1.61%)
Dec 14, 2012 42.86 43.10 42.74 42.84 2,204,238 -0.10(-0.23%)
Dec 13, 2012 43.47 43.54 42.86 42.94 2,092,864 -0.54(-1.24%)
Dec 12, 2012 43.48 43.76 43.36 43.48 2,176,335 +0.04(+0.09%)
Dec 11, 2012 43.41 43.63 43.29 43.44 2,284,765 +0.07(+0.16%)
Dec 10, 2012 43.31 43.42 43.12 43.37 1,688,630 +0.10(+0.23%)
Dec 07, 2012 43.36 43.48 43.03 43.27 1,948,687 +0.00(+0.00%)
Dec 06, 2012 43.23 43.43 43.04 43.27 1,659,135 +0.07(+0.16%)
Dec 05, 2012 42.34 43.46 42.33 43.20 3,452,617 +0.85(+2.01%)
Dec 04, 2012 42.36 42.48 42.27 42.35 1,500,181 -0.30(-0.70%)
Nov 30, 2012 42.37 42.67 42.16 42.65 3,183,869 +0.47(+1.11%)
Nov 29, 2012 41.85 42.21 41.72 42.18 2,157,525 +0.30(+0.72%)
Nov 28, 2012 41.47 41.88 41.24 41.88 2,192,005 +0.43(+1.04%)
Nov 27, 2012 41.48 41.76 41.31 41.45 2,342,868 -0.03(-0.07%)
Nov 26, 2012 40.98 41.61 40.93 41.48 2,659,095 +0.45(+1.10%)
Nov 23, 2012 41.07 41.10 40.68 41.03 1,179,370 +0.04(+0.10%)
Nov 21, 2012 41.27 41.27 40.56 40.99 2,703,038 -0.19(-0.46%)
Nov 20, 2012 41.45 41.50 41.01 41.18 3,050,747 -0.27(-0.65%)
Nov 19, 2012 41.69 41.75 41.19 41.45 2,193,658 -0.07(-0.17%)
Nov 16, 2012 41.00 41.56 40.78 41.52 2,616,278 +0.56(+1.37%)
Nov 15, 2012 41.09 41.47 40.72 40.96 2,553,820 -0.22(-0.53%)
Nov 14, 2012 41.37 41.46 41.01 41.18 2,695,064 -0.16(-0.39%)
Nov 13, 2012 41.14 41.65 41.10 41.34 2,753,894 +0.07(+0.17%)
Nov 12, 2012 41.78 41.87 41.05 41.27 2,849,898 -0.53(-1.27%)
Nov 09, 2012 41.91 42.16 41.75 41.80 2,002,337 -0.24(-0.57%)
Nov 08, 2012 42.07 42.54 42.03 42.04 2,626,261 -0.03(-0.07%)
Nov 07, 2012 42.25 42.55 41.80 42.07 4,281,603 -1.25(-2.89%)
Nov 06, 2012 43.54 43.72 43.25 43.32 3,769,932 -0.17(-0.39%)
Nov 05, 2012 44.06 44.14 43.45 43.49 2,249,270 -0.74(-1.67%)
Nov 02, 2012 44.64 44.64 44.17 44.23 1,999,769 -0.16(-0.36%)
Nov 01, 2012 44.57 44.62 44.30 44.39 1,860,614 -0.05(-0.11%)
Oct 31, 2012 44.19 44.55 43.99 44.44 2,416,282 +0.49(+1.11%)
Oct 26, 2012 43.99 43.95 43.95 43.95 6,276,800 +0.04(+0.09%)
Oct 25, 2012 44.10 44.29 43.69 43.91 6,292,562 +0.09(+0.21%)
Oct 24, 2012 44.52 44.69 43.68 43.82 3,822,554 -0.80(-1.79%)
Oct 23, 2012 44.70 44.84 44.37 44.62 1,893,207 -0.36(-0.80%)
Oct 19, 2012 45.11 45.34 44.77 44.98 2,096,703 -0.29(-0.64%)
Oct 18, 2012 45.02 45.41 44.90 45.27 2,151,168 +0.25(+0.56%)
Oct 17, 2012 44.66 45.20 44.57 45.02 2,420,454 +0.46(+1.03%)
Oct 16, 2012 44.62 44.79 44.36 44.56 1,345,424 +0.05(+0.11%)
Oct 15, 2012 44.15 44.58 44.00 44.51 1,574,766 +0.39(+0.88%)
Oct 12, 2012 44.36 44.50 44.02 44.12 1,344,232 -0.12(-0.27%)
Oct 11, 2012 44.31 44.59 44.05 44.24 1,722,839 +0.16(+0.36%)
Oct 10, 2012 44.41 44.44 44.05 44.08 1,824,426 -0.35(-0.79%)
Oct 09, 2012 44.32 44.60 44.30 44.43 1,320,403 +0.07(+0.16%)
Oct 08, 2012 44.19 44.43 44.04 44.36 1,250,538 +0.14(+0.32%)
Oct 05, 2012 44.59 44.60 44.16 44.22 1,873,928 -0.24(-0.54%)
Oct 04, 2012 44.49 44.78 44.40 44.46 1,600,024 +0.02(+0.05%)
Oct 03, 2012 44.18 44.50 44.05 44.44 1,671,288 +0.27(+0.61%)
Oct 02, 2012 43.97 44.17 43.80 44.17 1,701,269 +0.26(+0.59%)
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.