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 (%)
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%)
Apr 02, 2012 38.62 38.95 38.49 38.88 3,609,298 +0.30(+0.78%)
Mar 30, 2012 38.32 38.58 38.26 38.58 3,798,900 +0.30(+0.78%)
Mar 29, 2012 38.00 38.29 37.90 38.28 3,746,873 +0.11(+0.29%)
Mar 28, 2012 38.58 38.65 38.06 38.17 2,831,110 -0.48(-1.24%)
Mar 27, 2012 38.59 38.71 38.49 38.65 2,034,470 +0.16(+0.42%)
Mar 26, 2012 38.59 38.73 38.26 38.49 2,570,482 +0.01(+0.03%)
Mar 23, 2012 38.20 38.53 38.20 38.48 3,368,606 +0.18(+0.47%)
Mar 22, 2012 38.29 38.38 38.08 38.30 3,078,475 +0.07(+0.18%)
Mar 21, 2012 38.57 38.57 38.10 38.23 3,587,812 -0.21(-0.55%)
Mar 20, 2012 38.37 38.55 38.20 38.44 2,908,975 +0.03(+0.08%)
Mar 19, 2012 38.65 38.78 38.40 38.41 2,925,103 -0.32(-0.83%)
Mar 16, 2012 38.38 38.76 38.27 38.73 4,905,185 +0.32(+0.83%)
Mar 15, 2012 38.34 38.60 38.22 38.41 5,222,796 +0.11(+0.29%)
Mar 14, 2012 39.10 39.10 38.21 38.30 5,556,162 -0.75(-1.92%)
Mar 13, 2012 38.75 39.22 38.68 39.05 5,184,468 +0.37(+0.96%)
Mar 12, 2012 38.29 38.80 38.22 38.68 3,655,520 +0.47(+1.23%)
Mar 09, 2012 38.37 38.37 38.01 38.21 2,491,603 +0.02(+0.05%)
Mar 08, 2012 38.43 38.43 38.11 38.19 3,070,726 -0.04(-0.10%)
Mar 07, 2012 38.24 38.47 37.83 38.23 7,574,171 +0.04(+0.10%)
Mar 06, 2012 38.01 38.26 37.87 38.19 4,467,433 -0.07(-0.18%)
Mar 05, 2012 37.80 38.28 37.75 38.26 3,409,738 +0.30(+0.79%)
Mar 02, 2012 37.63 38.02 37.60 37.96 3,830,354 +0.23(+0.61%)
Mar 01, 2012 37.76 37.92 37.46 37.73 4,855,546 +0.12(+0.32%)
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%)
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.