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 (%)
Dec 31, 2007 46.65 46.96 46.36 46.56 915,800 -0.32(-0.68%)
Dec 28, 2007 46.88 47.09 46.65 46.88 1,732,156 +0.27(+0.58%)
Dec 27, 2007 47.32 47.49 46.55 46.61 1,761,670 -0.85(-1.79%)
Dec 26, 2007 47.92 47.98 47.32 47.46 1,231,700 -0.54(-1.12%)
Dec 24, 2007 47.77 48.22 47.46 48.00 591,557 +0.45(+0.95%)
Dec 21, 2007 47.47 47.80 47.21 47.55 2,658,947 +0.45(+0.96%)
Dec 20, 2007 47.14 47.28 46.66 47.10 1,818,936 +0.38(+0.81%)
Dec 19, 2007 47.36 47.36 46.52 46.72 1,916,391 -0.42(-0.89%)
Dec 18, 2007 46.79 47.35 46.62 47.14 1,541,801 +0.59(+1.27%)
Dec 17, 2007 47.08 47.32 46.32 46.55 2,259,272 -0.83(-1.75%)
Dec 14, 2007 47.74 48.31 47.23 47.38 1,996,402 -0.83(-1.72%)
Dec 13, 2007 47.31 48.35 47.31 48.21 1,745,185 +0.57(+1.20%)
Dec 12, 2007 49.14 49.14 47.14 47.64 3,243,622 -0.34(-0.71%)
Dec 11, 2007 49.14 49.49 47.88 47.98 1,781,962 -1.18(-2.40%)
Dec 10, 2007 49.18 49.49 48.97 49.16 1,257,071 -0.01(-0.02%)
Dec 07, 2007 49.20 49.43 48.76 49.17 1,057,556 -0.03(-0.06%)
Dec 06, 2007 49.29 49.31 48.63 49.20 1,174,339 -0.11(-0.22%)
Dec 05, 2007 48.60 49.36 48.44 49.31 1,724,000 +0.91(+1.88%)
Dec 04, 2007 47.45 48.78 47.45 48.40 1,640,976 +0.62(+1.30%)
Dec 03, 2007 47.45 48.00 47.42 47.78 1,254,901 +0.11(+0.23%)
Nov 30, 2007 47.99 47.99 47.25 47.67 2,794,930 +0.17(+0.36%)
Nov 29, 2007 47.23 47.73 47.01 47.50 2,153,980 +0.02(+0.04%)
Nov 28, 2007 46.76 47.62 46.71 47.48 2,505,104 +0.98(+2.11%)
Nov 27, 2007 46.38 47.03 45.97 46.50 2,610,815 +0.45(+0.98%)
Nov 26, 2007 46.36 46.99 46.01 46.05 2,796,025 -0.40(-0.86%)
Nov 23, 2007 46.99 46.99 46.24 46.45 736,900 -0.14(-0.30%)
Nov 21, 2007 46.97 47.29 46.59 46.59 1,710,400 -0.70(-1.48%)
Nov 20, 2007 46.64 47.58 46.55 47.29 3,469,800 +0.82(+1.76%)
Nov 19, 2007 46.03 46.70 46.03 46.47 1,339,133 +0.06(+0.13%)
Nov 16, 2007 46.57 46.89 45.80 46.41 1,773,500 +0.17(+0.37%)
Nov 15, 2007 45.98 46.64 45.98 46.24 1,607,701 +0.02(+0.04%)
Nov 14, 2007 46.41 46.62 46.04 46.22 1,771,525 +0.00(+0.00%)
Nov 13, 2007 46.21 46.25 45.36 46.22 1,663,500 +0.30(+0.65%)
Nov 12, 2007 46.39 46.68 45.77 45.92 1,940,220 -0.46(-0.99%)
Nov 09, 2007 46.17 47.02 46.17 46.38 1,966,712 -0.46(-0.98%)
Nov 08, 2007 46.30 47.15 46.16 46.84 2,426,590 +0.56(+1.21%)
Nov 07, 2007 46.44 47.49 46.27 46.28 1,864,100 -1.51(-3.16%)
Nov 06, 2007 47.74 47.79 47.39 47.79 1,863,821 +0.07(+0.15%)
Nov 05, 2007 48.23 48.23 47.15 47.72 1,962,068 +0.28(+0.59%)
Nov 02, 2007 47.29 47.59 47.00 47.44 2,137,100 +0.16(+0.34%)
Nov 01, 2007 47.89 48.22 47.11 47.28 2,009,740 -0.93(-1.93%)
Oct 31, 2007 48.23 48.46 47.80 48.21 2,315,500 +0.11(+0.23%)
Oct 30, 2007 47.93 48.58 47.88 48.10 2,069,000 +0.11(+0.23%)
Oct 29, 2007 47.74 48.32 47.70 47.99 2,680,300 +0.32(+0.67%)
Oct 26, 2007 47.58 47.76 47.20 47.67 1,855,600 +0.47(+1.00%)
Oct 25, 2007 46.66 47.59 46.25 47.20 2,959,300 +0.69(+1.48%)
Oct 24, 2007 46.50 46.65 45.58 46.51 1,932,700 +0.22(+0.48%)
Oct 23, 2007 45.98 46.50 45.73 46.29 919,100 +0.04(+0.09%)
Oct 22, 2007 45.23 46.31 45.05 46.25 1,496,800 +0.62(+1.36%)
Oct 19, 2007 46.67 46.92 45.63 45.63 2,586,795 -1.27(-2.71%)
Oct 18, 2007 46.91 47.20 46.72 46.90 1,400,300 -0.12(-0.26%)
Oct 17, 2007 47.45 47.80 46.65 47.02 2,545,300 -0.31(-0.65%)
Oct 16, 2007 47.41 47.74 47.15 47.33 1,247,300 -0.09(-0.19%)
Oct 15, 2007 48.16 48.42 47.06 47.42 1,470,200 -0.82(-1.70%)
Oct 12, 2007 47.89 48.70 47.85 48.24 1,677,900 +0.33(+0.69%)
Oct 11, 2007 47.82 48.44 47.53 47.91 2,795,100 +0.37(+0.78%)
Oct 10, 2007 47.99 48.22 47.54 47.54 1,840,500 -0.84(-1.74%)
Oct 09, 2007 47.65 48.47 47.65 48.38 1,869,800 +0.67(+1.40%)
Oct 08, 2007 48.15 48.48 47.70 47.71 1,128,400 -0.26(-0.54%)
Oct 05, 2007 48.26 48.65 47.86 47.97 1,314,400 -0.06(-0.12%)
Oct 04, 2007 47.63 48.62 47.43 48.03 2,234,300 +0.62(+1.31%)
Oct 03, 2007 46.64 47.59 46.37 47.41 2,347,000 +0.68(+1.46%)
Oct 02, 2007 47.02 47.18 46.56 46.73 1,240,900 -0.29(-0.62%)
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.