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 30, 2015 52.95 53.25 52.76 52.97 3,239,338 +0.17(+0.32%)
Jun 29, 2015 52.93 53.66 52.77 52.80 2,368,278 -0.11(-0.21%)
Jun 26, 2015 52.59 53.04 52.32 52.91 2,194,192 +0.29(+0.55%)
Jun 25, 2015 52.98 53.20 52.62 52.62 1,959,851 -0.34(-0.64%)
Jun 24, 2015 53.37 53.56 52.92 52.96 2,866,038 -0.38(-0.71%)
Jun 23, 2015 54.21 54.30 53.27 53.34 2,565,843 -0.90(-1.66%)
Jun 22, 2015 54.58 54.58 54.10 54.24 1,568,221 -0.23(-0.42%)
Jun 19, 2015 54.86 54.94 54.45 54.47 2,629,427 -0.36(-0.66%)
Jun 18, 2015 54.11 54.99 54.11 54.83 2,069,796 +0.77(+1.42%)
Jun 17, 2015 53.67 54.15 53.45 54.06 2,032,513 +0.33(+0.61%)
Jun 16, 2015 53.55 53.84 53.34 53.73 2,673,237 +0.08(+0.15%)
Jun 15, 2015 53.80 53.95 53.57 53.65 1,814,880 -0.28(-0.52%)
Jun 12, 2015 54.08 54.23 53.86 53.93 1,884,309 -0.38(-0.70%)
Jun 11, 2015 54.36 54.51 54.12 54.31 2,495,940 +0.42(+0.78%)
Jun 10, 2015 54.52 54.81 53.87 53.89 3,022,428 +0.43(+0.80%)
Jun 09, 2015 53.40 53.92 53.46 53.46 2,862,144 +0.00(+0.00%)
Jun 08, 2015 53.51 53.59 53.20 53.46 2,791,667 +0.02(+0.04%)
Jun 05, 2015 53.77 54.29 53.20 53.44 3,394,342 -0.85(-1.57%)
Jun 04, 2015 54.15 54.66 54.12 54.29 3,265,477 -0.09(-0.17%)
Jun 03, 2015 55.10 55.26 54.10 54.38 2,656,220 -0.79(-1.43%)
Jun 02, 2015 55.63 55.67 54.82 55.17 2,221,417 -0.84(-1.50%)
Jun 01, 2015 56.07 56.41 55.75 56.01 2,128,497 -0.28(-0.50%)
May 29, 2015 56.24 56.45 55.79 56.29 3,676,853 +0.19(+0.34%)
May 28, 2015 56.01 56.33 55.62 56.10 2,135,839 +0.04(+0.07%)
May 27, 2015 55.49 56.14 55.29 56.06 2,492,909 +0.73(+1.32%)
May 26, 2015 55.60 55.60 54.92 55.33 2,031,990 -0.32(-0.58%)
May 22, 2015 55.61 55.65 55.65 55.65 1,617,900 -0.16(-0.29%)
May 21, 2015 55.91 56.05 55.54 55.81 2,026,174 -0.11(-0.20%)
May 20, 2015 55.76 56.27 55.72 55.92 1,748,772 +0.12(+0.22%)
May 19, 2015 55.60 56.10 55.43 55.80 1,766,626 -0.08(-0.14%)
May 18, 2015 55.36 56.04 55.34 55.88 1,975,041 +0.28(+0.50%)
May 15, 2015 55.32 55.74 55.13 55.60 2,144,358 +0.50(+0.91%)
May 14, 2015 54.56 55.31 54.55 55.10 2,306,435 +0.82(+1.51%)
May 13, 2015 55.05 55.37 54.06 54.28 2,949,151 -0.67(-1.22%)
May 12, 2015 55.08 55.14 54.57 54.95 2,906,692 -0.48(-0.87%)
May 11, 2015 55.63 56.17 55.29 55.43 1,606,891 -0.37(-0.66%)
May 08, 2015 55.80 56.27 55.54 55.80 2,179,267 +0.54(+0.98%)
May 07, 2015 55.24 55.72 55.03 55.26 2,180,235 +0.30(+0.55%)
May 06, 2015 55.48 55.69 54.36 54.96 2,998,738 -0.94(-1.68%)
May 05, 2015 57.13 57.17 55.83 55.90 4,733,264 -1.46(-2.55%)
May 04, 2015 57.04 57.72 56.92 57.36 2,231,042 +0.33(+0.58%)
May 01, 2015 56.85 57.18 56.53 57.03 2,385,705 +0.16(+0.28%)
Apr 30, 2015 57.54 57.61 56.42 56.87 3,815,708 -0.92(-1.59%)
Apr 29, 2015 57.51 58.03 57.21 57.79 4,064,971 -0.29(-0.50%)
Apr 28, 2015 57.39 58.11 57.18 58.08 3,114,750 +0.37(+0.64%)
Apr 27, 2015 58.07 58.11 57.65 57.71 3,457,991 -0.17(-0.29%)
Apr 24, 2015 57.15 58.35 57.04 57.88 4,012,489 +0.98(+1.72%)
Apr 23, 2015 56.84 57.12 56.33 56.90 2,776,156 +0.76(+1.35%)
Apr 22, 2015 56.18 56.25 55.67 56.14 2,305,084 +0.17(+0.30%)
Apr 21, 2015 56.67 57.07 55.77 55.97 1,958,947 -0.66(-1.17%)
Apr 20, 2015 55.85 57.09 55.84 56.63 2,408,574 +0.90(+1.61%)
Apr 17, 2015 55.62 56.39 55.51 55.73 1,980,096 -0.12(-0.21%)
Apr 16, 2015 56.18 56.22 55.53 55.85 2,762,002 -0.51(-0.90%)
Apr 15, 2015 56.22 56.77 56.10 56.36 2,216,461 +0.26(+0.46%)
Apr 14, 2015 55.78 56.28 55.70 56.10 1,786,047 +0.43(+0.77%)
Apr 13, 2015 56.21 56.36 55.64 55.67 1,128,416 -0.72(-1.28%)
Apr 10, 2015 55.96 56.58 55.79 56.39 1,279,237 +0.60(+1.08%)
Apr 09, 2015 56.05 56.08 55.38 55.79 1,925,964 -0.19(-0.34%)
Apr 08, 2015 56.39 56.44 55.66 55.98 2,953,837 -0.39(-0.69%)
Apr 07, 2015 57.01 57.17 56.35 56.37 1,870,377 -0.73(-1.28%)
Apr 06, 2015 56.64 57.51 56.64 57.10 1,794,514 +0.64(+1.13%)
Apr 02, 2015 56.32 56.46 56.46 56.46 2,277,300 +0.09(+0.16%)
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.