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 (%)
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%)
Sep 01, 2011 38.60 38.90 38.29 38.37 3,513,681 -0.26(-0.67%)
Aug 31, 2011 38.57 38.81 38.41 38.63 3,652,104 +0.18(+0.47%)
Aug 30, 2011 38.21 38.63 38.05 38.45 3,145,299 +0.20(+0.52%)
Aug 29, 2011 38.02 38.29 37.90 38.25 2,656,698 +0.69(+1.84%)
Aug 26, 2011 37.50 37.82 36.75 37.56 3,132,600 -0.03(-0.08%)
Aug 25, 2011 38.25 38.27 37.45 37.59 4,418,888 -0.62(-1.62%)
Aug 24, 2011 37.57 38.27 37.53 38.21 3,965,721 +0.67(+1.78%)
Aug 23, 2011 37.34 37.55 36.77 37.54 3,647,711 +0.50(+1.35%)
Aug 22, 2011 37.71 37.71 36.76 37.04 3,597,500 -0.02(-0.05%)
Aug 19, 2011 37.00 37.52 36.77 37.06 5,129,652 -0.20(-0.54%)
Aug 18, 2011 37.11 37.42 36.74 37.26 5,284,174 -0.57(-1.51%)
Aug 17, 2011 37.35 37.92 37.33 37.83 5,220,781 +0.64(+1.72%)
Aug 16, 2011 37.12 37.36 36.80 37.19 4,950,406 -0.30(-0.80%)
Aug 15, 2011 36.01 37.56 36.01 37.49 6,737,667 +1.73(+4.84%)
Aug 12, 2011 36.04 36.24 35.65 35.76 4,873,846 -0.01(-0.03%)
Aug 11, 2011 34.49 36.12 34.34 35.77 5,853,087 +1.50(+4.38%)
Aug 10, 2011 34.68 35.19 34.16 34.27 5,952,231 -0.79(-2.25%)
Aug 09, 2011 35.25 35.11 33.09 35.06 8,304,861 +1.15(+3.39%)
Aug 08, 2011 35.25 35.59 33.67 33.91 7,658,264 -2.33(-6.43%)
Aug 05, 2011 36.43 36.61 35.18 36.24 8,559,671 +0.21(+0.58%)
Aug 04, 2011 36.86 37.04 36.03 36.03 5,184,870 -1.09(-2.94%)
Aug 03, 2011 37.11 37.22 36.60 37.12 5,776,443 +0.00(+0.00%)
Aug 02, 2011 37.55 37.69 37.12 37.12 7,069,303 -0.73(-1.93%)
Aug 01, 2011 37.74 37.92 37.32 37.85 8,902,590 +0.99(+2.69%)
Jul 29, 2011 37.01 37.33 36.66 36.86 10,784,630 -0.30(-0.81%)
Jul 28, 2011 37.51 37.67 37.13 37.16 10,072,985 -0.53(-1.41%)
Jul 27, 2011 37.69 37.92 37.56 37.69 3,723,391 -0.01(-0.03%)
Jul 26, 2011 37.82 37.82 37.55 37.70 2,924,184 -0.04(-0.11%)
Jul 25, 2011 37.49 37.88 37.47 37.74 2,618,201 +0.03(+0.08%)
Jul 22, 2011 37.77 37.78 37.61 37.71 2,166,084 -0.31(-0.82%)
Jul 21, 2011 37.79 38.12 37.75 38.02 3,335,615 +0.42(+1.12%)
Jul 20, 2011 37.42 37.76 37.26 37.60 2,154,762 +0.21(+0.56%)
Jul 19, 2011 37.27 37.46 36.89 37.39 3,090,697 +0.28(+0.75%)
Jul 18, 2011 37.45 37.45 36.98 37.11 3,032,917 -0.37(-0.99%)
Jul 15, 2011 37.64 37.70 37.28 37.48 3,719,233 -0.09(-0.24%)
Jul 14, 2011 38.00 38.09 37.49 37.57 3,217,957 -0.40(-1.05%)
Jul 13, 2011 38.21 38.41 37.86 37.97 2,488,584 -0.19(-0.50%)
Jul 12, 2011 37.83 38.36 37.83 38.16 2,818,313 +0.24(+0.63%)
Jul 11, 2011 38.05 38.07 37.78 37.92 2,570,141 -0.43(-1.12%)
Jul 08, 2011 38.35 38.46 38.15 38.35 2,751,910 -0.17(-0.44%)
Jul 07, 2011 38.80 38.83 38.27 38.52 2,924,267 +0.02(+0.05%)
Jul 06, 2011 38.63 38.75 38.35 38.50 4,145,554 -0.01(-0.03%)
Jul 05, 2011 38.14 38.98 37.75 38.51 7,517,201 +0.33(+0.86%)
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.