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 (%)
Nov 30, 2011 38.94 39.69 38.89 39.68 4,898,945 +1.42(+3.71%)
Nov 29, 2011 38.03 38.34 37.84 38.26 2,942,748 +0.47(+1.24%)
Nov 28, 2011 37.83 37.97 37.62 37.79 2,814,955 +0.59(+1.59%)
Nov 25, 2011 37.06 37.42 37.03 37.20 1,077,676 +0.10(+0.27%)
Nov 23, 2011 37.45 37.49 37.00 37.10 3,014,919 -0.45(-1.20%)
Nov 22, 2011 38.05 38.13 37.54 37.55 3,133,400 -0.50(-1.31%)
Nov 21, 2011 38.25 38.42 37.70 38.05 2,984,867 -0.51(-1.32%)
Nov 18, 2011 38.61 38.71 38.36 38.56 2,321,171 +0.23(+0.60%)
Nov 17, 2011 38.70 38.71 38.07 38.33 3,313,707 -0.30(-0.78%)
Nov 16, 2011 39.04 39.11 38.59 38.63 2,659,881 -0.59(-1.50%)
Nov 15, 2011 39.01 39.32 38.86 39.22 2,334,029 +0.15(+0.38%)
Nov 14, 2011 39.60 39.60 39.01 39.07 6,757,627 -0.45(-1.14%)
Nov 11, 2011 39.14 39.53 39.14 39.52 2,369,226 +0.68(+1.75%)
Nov 10, 2011 38.96 39.05 38.56 38.84 3,422,177 +0.41(+1.07%)
Nov 09, 2011 38.87 38.99 38.36 38.43 4,188,518 -0.77(-1.96%)
Nov 08, 2011 39.27 39.33 38.81 39.20 4,783,619 -0.56(-1.41%)
Nov 07, 2011 39.73 39.85 39.45 39.76 3,686,320 +0.06(+0.15%)
Nov 04, 2011 39.65 39.85 39.37 39.70 4,810,840 -0.17(-0.43%)
Nov 03, 2011 39.72 40.08 39.59 39.87 12,000,755 +0.52(+1.32%)
Nov 02, 2011 39.21 39.78 39.17 39.35 4,488,930 +0.64(+1.65%)
Nov 01, 2011 38.70 39.21 38.51 38.71 4,890,100 -0.57(-1.45%)
Oct 31, 2011 39.28 39.67 39.25 39.28 4,444,336 -0.14(-0.36%)
Oct 28, 2011 39.72 39.74 39.25 39.42 3,777,531 -0.30(-0.76%)
Oct 27, 2011 39.82 40.00 39.43 39.72 4,091,979 +0.92(+2.37%)
Oct 26, 2011 39.47 40.00 38.61 38.80 3,758,383 +0.15(+0.39%)
Oct 25, 2011 38.84 39.12 38.59 38.65 4,254,506 -0.40(-1.02%)
Oct 24, 2011 39.24 39.25 38.92 39.05 3,259,546 -0.08(-0.20%)
Oct 21, 2011 39.31 39.35 38.96 39.13 3,684,685 +0.17(+0.44%)
Oct 20, 2011 38.65 39.05 38.59 38.96 2,704,171 +0.49(+1.27%)
Oct 19, 2011 38.66 39.23 38.45 38.47 3,563,053 -0.09(-0.23%)
Oct 18, 2011 38.30 38.84 38.04 38.56 3,765,097 +0.25(+0.65%)
Oct 17, 2011 38.37 38.70 38.28 38.31 1,931,279 -0.35(-0.91%)
Oct 14, 2011 38.40 38.79 38.33 38.66 2,256,598 +0.35(+0.91%)
Oct 13, 2011 38.16 38.37 37.85 38.31 1,923,519 +0.10(+0.26%)
Oct 12, 2011 38.59 38.59 38.19 38.21 2,765,201 -0.09(-0.23%)
Oct 11, 2011 38.47 38.52 38.03 38.30 2,100,586 -0.28(-0.73%)
Oct 10, 2011 38.18 38.58 38.09 38.58 2,321,518 +0.84(+2.23%)
Oct 07, 2011 37.79 38.09 37.50 37.74 3,519,908 +0.12(+0.32%)
Oct 06, 2011 37.57 37.69 37.41 37.62 3,169,073 +0.58(+1.57%)
Oct 05, 2011 36.77 37.12 36.37 37.04 4,440,407 +0.38(+1.04%)
Oct 04, 2011 36.87 36.95 35.85 36.66 7,305,953 -0.49(-1.32%)
Oct 03, 2011 38.06 38.27 37.14 37.15 4,425,639 -0.87(-2.29%)
Sep 30, 2011 38.31 38.55 38.01 38.02 3,386,982 -0.45(-1.17%)
Sep 29, 2011 38.04 38.48 37.98 38.47 8,263,839 +0.77(+2.04%)
Sep 28, 2011 38.02 38.43 37.65 37.70 3,290,112 -0.20(-0.53%)
Sep 27, 2011 38.28 38.49 37.78 37.90 3,524,400 +0.13(+0.34%)
Sep 26, 2011 37.80 37.84 37.41 37.77 3,431,033 +0.32(+0.85%)
Sep 23, 2011 37.13 37.73 37.00 37.45 4,620,836 +0.37(+1.00%)
Sep 22, 2011 36.93 37.19 36.64 37.08 5,707,936 -0.37(-0.99%)
Sep 21, 2011 38.44 38.44 37.41 37.45 4,198,784 -0.86(-2.24%)
Sep 20, 2011 37.65 38.70 37.58 38.31 3,662,738 +0.78(+2.08%)
Sep 19, 2011 37.17 37.65 37.03 37.53 3,574,345 +0.01(+0.03%)
Sep 16, 2011 37.28 37.85 37.14 37.52 6,580,540 -0.12(-0.32%)
Sep 15, 2011 37.73 37.83 37.47 37.64 3,359,635 +0.18(+0.48%)
Sep 14, 2011 37.23 37.79 37.04 37.46 4,160,689 +0.33(+0.89%)
Sep 13, 2011 37.67 37.67 36.84 37.13 4,458,957 +0.01(+0.03%)
Sep 12, 2011 36.72 37.14 36.55 37.12 4,471,142 +0.32(+0.87%)
Sep 09, 2011 37.55 37.55 36.54 36.80 7,627,323 -0.89(-2.36%)
Sep 08, 2011 37.59 38.24 37.50 37.69 5,859,274 -0.55(-1.44%)
Sep 07, 2011 38.55 38.75 38.08 38.24 5,119,142 +0.11(+0.29%)
Sep 06, 2011 37.24 38.17 36.67 38.13 5,484,205 +0.15(+0.39%)
Sep 02, 2011 37.98 38.17 37.80 37.98 2,356,632 -0.39(-1.02%)
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.