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 (%)
Jun 29, 2012 40.25 40.25 39.71 39.90 3,530,055 -0.03(-0.08%)
Jun 28, 2012 39.50 39.94 39.49 39.93 1,854,360 +0.20(+0.50%)
Jun 27, 2012 39.58 39.85 39.46 39.73 1,773,094 +0.34(+0.86%)
Jun 26, 2012 39.25 39.59 39.21 39.39 1,847,546 +0.22(+0.56%)
Jun 25, 2012 39.02 39.25 39.02 39.17 2,164,378 -0.08(-0.20%)
Jun 22, 2012 39.26 39.39 39.18 39.25 2,155,244 +0.15(+0.38%)
Jun 21, 2012 39.69 39.89 39.09 39.10 2,964,823 -0.54(-1.36%)
Jun 20, 2012 39.98 40.05 39.52 39.64 2,630,153 -0.38(-0.95%)
Jun 19, 2012 40.19 40.46 39.94 40.02 3,358,532 -0.05(-0.12%)
Jun 18, 2012 39.94 40.15 39.89 40.07 2,457,480 +0.13(+0.33%)
Jun 15, 2012 39.96 40.15 39.76 39.94 4,295,748 +0.10(+0.25%)
Jun 14, 2012 39.75 39.93 39.57 39.84 3,144,535 +0.13(+0.33%)
Jun 13, 2012 39.54 39.85 39.40 39.71 2,125,291 -0.02(-0.05%)
Jun 12, 2012 39.57 39.74 39.38 39.73 2,013,897 +0.16(+0.40%)
Jun 11, 2012 39.88 39.99 39.55 39.57 2,591,080 -0.15(-0.38%)
Jun 08, 2012 39.57 39.74 39.37 39.72 2,082,772 +0.24(+0.61%)
Jun 07, 2012 39.59 39.64 39.42 39.48 2,760,159 +0.00(+0.00%)
Jun 06, 2012 39.15 39.50 38.92 39.48 8,278,216 +0.56(+1.44%)
Jun 05, 2012 38.35 39.08 38.27 38.92 3,965,587 +0.50(+1.30%)
Jun 04, 2012 38.40 38.47 38.28 38.42 2,438,757 +0.03(+0.08%)
Jun 01, 2012 38.18 38.68 38.18 38.39 3,229,630 -0.12(-0.31%)
May 31, 2012 38.21 38.70 38.20 38.51 2,874,933 +0.31(+0.81%)
May 30, 2012 38.51 38.67 38.15 38.20 2,901,849 -0.27(-0.70%)
May 29, 2012 38.41 38.47 38.27 38.47 2,408,597 +0.24(+0.63%)
May 25, 2012 37.94 38.35 37.94 38.23 1,915,554 +0.25(+0.66%)
May 24, 2012 37.80 38.12 37.70 37.98 2,044,535 +0.19(+0.50%)
May 23, 2012 37.96 38.22 37.67 37.79 2,905,687 -0.27(-0.71%)
May 22, 2012 37.97 38.15 37.77 38.06 2,546,380 +0.23(+0.61%)
May 21, 2012 37.79 37.88 37.62 37.83 3,510,516 +0.08(+0.21%)
May 18, 2012 37.65 37.80 37.51 37.75 5,186,183 +0.32(+0.85%)
May 17, 2012 37.65 37.72 37.43 37.43 2,518,245 -0.17(-0.45%)
May 16, 2012 37.72 37.76 37.46 37.60 2,886,718 -0.02(-0.05%)
May 15, 2012 38.30 38.30 37.54 37.62 4,425,793 -0.64(-1.67%)
May 14, 2012 38.23 38.39 38.06 38.26 3,205,733 -0.19(-0.49%)
May 11, 2012 38.26 38.68 38.20 38.45 3,611,796 +0.09(+0.23%)
May 10, 2012 38.40 38.57 38.31 38.36 2,489,486 +0.14(+0.37%)
May 09, 2012 37.95 38.40 37.92 38.22 3,367,096 +0.10(+0.26%)
May 08, 2012 38.02 38.31 37.92 38.12 3,141,257 -0.40(-1.04%)
May 07, 2012 38.50 38.69 38.45 38.52 3,292,702 -0.06(-0.16%)
May 04, 2012 38.50 38.84 38.46 38.58 2,665,378 +0.03(+0.08%)
May 03, 2012 38.74 38.97 38.51 38.55 2,988,316 -0.25(-0.64%)
May 02, 2012 38.87 38.93 38.62 38.80 3,200,623 -0.08(-0.21%)
May 01, 2012 38.91 39.07 38.73 38.88 3,294,204 +0.04(+0.10%)
Apr 30, 2012 38.63 38.89 38.51 38.84 12,331,237 +0.14(+0.36%)
Apr 27, 2012 38.64 38.79 38.54 38.70 9,735,623 +0.09(+0.23%)
Apr 26, 2012 38.47 38.62 38.29 38.61 11,299,279 +0.12(+0.31%)
Apr 25, 2012 38.43 38.50 38.18 38.49 2,561,708 +0.22(+0.57%)
Apr 24, 2012 38.18 38.36 38.07 38.27 2,616,369 +0.22(+0.58%)
Apr 23, 2012 38.22 38.22 37.98 38.05 3,493,856 -0.28(-0.73%)
Apr 20, 2012 38.01 38.33 37.73 38.33 3,835,711 +0.44(+1.16%)
Apr 19, 2012 37.90 38.02 37.68 37.89 3,538,928 -0.11(-0.29%)
Apr 18, 2012 37.79 38.15 37.72 38.00 2,243,795 +0.01(+0.03%)
Apr 17, 2012 37.88 38.04 37.57 37.99 3,046,313 +0.23(+0.61%)
Apr 16, 2012 37.44 37.89 37.34 37.76 7,810,718 +0.45(+1.21%)
Apr 13, 2012 37.29 37.71 37.25 37.31 2,558,630 -0.06(-0.16%)
Apr 12, 2012 37.30 37.42 37.09 37.37 5,655,612 +0.10(+0.27%)
Apr 11, 2012 37.50 37.55 37.24 37.27 3,851,987 +0.05(+0.13%)
Apr 10, 2012 37.62 37.70 36.97 37.22 7,326,049 -0.59(-1.56%)
Apr 09, 2012 37.86 38.00 37.69 37.81 4,027,778 -0.18(-0.47%)
Apr 05, 2012 38.41 38.47 37.96 37.99 4,047,217 -0.59(-1.53%)
Apr 04, 2012 38.51 38.77 38.30 38.58 2,574,656 -0.20(-0.52%)
Apr 03, 2012 38.83 38.83 38.45 38.78 4,368,192 -0.10(-0.26%)
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.