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 (%)
Feb 29, 2012 37.70 37.86 37.48 37.61 7,185,314 -0.35(-0.92%)
Feb 28, 2012 38.22 38.26 37.88 37.96 4,622,169 -0.27(-0.71%)
Feb 27, 2012 37.71 38.33 37.51 38.23 7,832,774 +0.50(+1.33%)
Feb 24, 2012 37.78 38.06 37.65 37.73 10,845,347 -0.18(-0.47%)
Feb 23, 2012 39.93 39.94 37.66 37.91 21,267,046 -1.93(-4.84%)
Feb 22, 2012 39.93 40.10 39.65 39.84 1,644,779 -0.03(-0.08%)
Feb 21, 2012 39.97 40.11 39.75 39.87 2,546,339 +0.14(+0.35%)
Feb 17, 2012 40.07 40.07 39.66 39.73 2,359,361 -0.18(-0.45%)
Feb 16, 2012 39.60 40.20 39.52 39.91 3,213,393 +0.31(+0.78%)
Feb 15, 2012 39.83 39.94 39.38 39.60 3,416,144 -0.24(-0.60%)
Feb 14, 2012 39.67 39.85 39.50 39.84 3,165,419 +0.13(+0.33%)
Feb 13, 2012 39.57 39.85 39.51 39.71 4,153,551 +0.41(+1.04%)
Feb 10, 2012 39.46 39.59 38.90 39.30 5,677,173 -0.07(-0.18%)
Feb 09, 2012 39.42 39.47 39.16 39.37 4,551,061 +0.06(+0.15%)
Feb 08, 2012 39.43 39.60 39.08 39.31 4,324,959 -0.57(-1.43%)
Feb 07, 2012 39.49 40.02 39.37 39.88 3,998,213 +0.27(+0.68%)
Feb 06, 2012 39.62 39.66 39.38 39.61 3,933,446 +0.03(+0.08%)
Feb 03, 2012 39.82 39.93 39.39 39.58 4,217,499 +0.01(+0.03%)
Feb 02, 2012 39.49 39.69 39.22 39.57 3,805,363 +0.17(+0.43%)
Feb 01, 2012 39.75 39.97 39.37 39.40 6,510,704 -0.16(-0.40%)
Jan 31, 2012 39.57 39.68 39.25 39.56 5,137,885 +0.10(+0.25%)
Jan 30, 2012 39.88 39.94 39.24 39.46 13,053,382 -0.49(-1.23%)
Jan 27, 2012 41.00 41.01 39.92 39.95 14,305,750 -1.33(-3.22%)
Jan 26, 2012 41.23 41.53 41.01 41.28 11,512,204 -0.10(-0.24%)
Jan 25, 2012 40.55 41.44 40.27 41.38 3,548,112 +0.71(+1.75%)
Jan 24, 2012 40.57 40.74 40.41 40.67 2,954,801 -0.13(-0.32%)
Jan 23, 2012 41.00 41.25 40.61 40.80 4,864,105 -0.21(-0.51%)
Jan 20, 2012 41.13 41.23 40.83 41.01 4,167,497 -0.09(-0.22%)
Jan 19, 2012 41.55 41.62 41.01 41.10 4,582,256 -0.44(-1.06%)
Jan 18, 2012 41.50 41.64 41.27 41.54 2,854,460 +0.11(+0.27%)
Jan 17, 2012 41.58 41.78 41.20 41.43 4,096,205 +0.06(+0.15%)
Jan 13, 2012 41.06 41.37 41.03 41.37 2,718,766 +0.02(+0.05%)
Jan 12, 2012 41.33 41.45 41.11 41.35 2,447,597 +0.12(+0.29%)
Jan 11, 2012 41.14 41.27 41.10 41.23 3,074,233 -0.03(-0.07%)
Jan 10, 2012 41.33 41.48 41.17 41.26 4,720,993 +0.28(+0.68%)
Jan 09, 2012 40.87 41.03 40.74 40.98 6,044,453 +0.19(+0.47%)
Jan 06, 2012 40.95 40.99 40.73 40.79 3,215,198 -0.16(-0.39%)
Jan 05, 2012 40.85 41.09 40.67 40.95 4,039,614 +0.05(+0.12%)
Jan 04, 2012 40.76 41.05 40.73 40.90 3,384,457 -0.41(-0.99%)
Dec 30, 2011 41.49 41.63 41.30 41.31 1,680,722 -0.23(-0.55%)
Dec 29, 2011 41.40 41.63 41.37 41.54 1,943,526 +0.26(+0.63%)
Dec 28, 2011 41.59 41.71 41.24 41.28 1,994,206 -0.37(-0.89%)
Dec 27, 2011 41.52 41.68 41.45 41.65 2,448,218 +0.08(+0.19%)
Dec 23, 2011 41.54 41.65 41.40 41.57 2,013,946 +0.72(+1.76%)
Dec 21, 2011 39.92 40.99 39.92 40.85 4,489,914 +0.91(+2.28%)
Dec 20, 2011 39.75 39.97 39.63 39.94 2,789,342 +0.65(+1.65%)
Dec 19, 2011 39.89 39.95 39.15 39.29 2,775,410 -0.37(-0.93%)
Dec 16, 2011 39.85 40.04 39.46 39.66 4,432,325 -0.08(-0.20%)
Dec 15, 2011 39.04 39.81 39.00 39.74 5,042,195 +1.02(+2.63%)
Dec 14, 2011 39.53 39.59 38.43 38.72 8,322,969 -0.74(-1.88%)
Dec 13, 2011 39.51 39.83 39.32 39.46 3,037,733 +0.14(+0.36%)
Dec 12, 2011 39.62 39.74 38.90 39.32 3,574,562 -0.41(-1.03%)
Dec 09, 2011 39.57 39.95 39.41 39.73 3,448,931 +0.44(+1.12%)
Dec 08, 2011 39.75 39.77 39.20 39.29 2,912,030 -0.45(-1.13%)
Dec 07, 2011 39.72 39.88 39.40 39.74 2,705,255 +0.00(+0.00%)
Dec 06, 2011 39.57 39.94 39.36 39.74 3,039,672 +0.27(+0.68%)
Dec 05, 2011 39.65 39.78 39.26 39.47 2,589,458 +0.22(+0.56%)
Dec 02, 2011 39.80 39.80 39.22 39.25 2,771,545 -0.37(-0.93%)
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.