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 (%)
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%)
Jul 01, 2011 37.78 38.26 37.64 38.18 2,489,984 +0.50(+1.33%)
Jun 30, 2011 37.69 37.71 37.35 37.68 2,539,817 +0.11(+0.29%)
Jun 29, 2011 37.43 37.68 37.29 37.57 2,606,157 +0.14(+0.37%)
Jun 28, 2011 37.35 37.44 37.11 37.43 2,636,360 +0.13(+0.35%)
Jun 27, 2011 37.26 37.37 37.15 37.30 2,754,366 +0.20(+0.54%)
Jun 24, 2011 37.39 37.55 37.04 37.10 3,810,694 -0.20(-0.54%)
Jun 23, 2011 37.34 37.39 36.91 37.30 3,103,411 -0.28(-0.75%)
Jun 22, 2011 37.76 37.86 37.51 37.58 2,266,407 -0.30(-0.79%)
Jun 21, 2011 38.11 38.18 37.80 37.88 2,653,155 -0.03(-0.08%)
Jun 20, 2011 37.81 37.93 37.79 37.91 5,782,736 +0.27(+0.72%)
Jun 17, 2011 37.54 37.95 37.44 37.64 4,122,979 +0.29(+0.78%)
Jun 16, 2011 36.87 37.46 36.87 37.35 2,808,457 +0.42(+1.14%)
Jun 15, 2011 37.16 37.40 36.84 36.93 2,572,417 -0.39(-1.05%)
Jun 14, 2011 37.33 37.46 37.02 37.32 2,754,693 +0.19(+0.51%)
Jun 13, 2011 37.27 37.31 37.07 37.13 2,562,124 +0.01(+0.03%)
Jun 10, 2011 37.54 37.54 36.99 37.12 3,661,500 -0.34(-0.91%)
Jun 09, 2011 37.68 37.73 37.40 37.46 2,897,579 -0.20(-0.53%)
Jun 08, 2011 37.60 37.73 37.40 37.66 3,093,628 +0.09(+0.24%)
Jun 07, 2011 37.65 37.98 37.54 37.57 3,083,215 -0.01(-0.03%)
Jun 06, 2011 37.47 37.65 37.20 37.58 3,395,599 +0.07(+0.19%)
Jun 03, 2011 37.71 37.88 37.47 37.51 4,336,259 -1.34(-3.45%)
May 24, 2011 38.66 38.93 38.48 38.85 5,724,685 +0.46(+1.20%)
May 23, 2011 38.30 38.67 38.10 38.39 3,944,015 -0.16(-0.42%)
May 20, 2011 38.45 38.72 38.21 38.55 3,600,832 +0.07(+0.18%)
May 19, 2011 38.84 38.94 38.33 38.48 3,651,640 -0.26(-0.67%)
May 18, 2011 38.82 38.84 38.22 38.74 3,735,582 -0.11(-0.28%)
May 17, 2011 38.10 38.99 38.06 38.85 7,624,681 +1.13(+3.00%)
May 16, 2011 37.59 38.06 37.56 37.72 4,282,154 +0.14(+0.37%)
May 13, 2011 37.60 37.70 37.38 37.58 3,456,682 -0.05(-0.13%)
May 12, 2011 36.80 37.72 36.75 37.63 7,729,874 +0.77(+2.09%)
May 11, 2011 36.80 36.99 36.68 36.86 2,690,555 +0.01(+0.03%)
May 10, 2011 36.64 37.05 36.58 36.85 4,299,062 +0.37(+1.01%)
May 09, 2011 36.43 36.55 36.17 36.48 2,511,448 +0.15(+0.41%)
May 06, 2011 36.43 36.66 36.07 36.33 4,011,828 -0.33(-0.90%)
May 05, 2011 36.62 36.96 36.55 36.66 3,762,821 +0.02(+0.05%)
May 04, 2011 36.96 37.17 36.34 36.64 8,383,577 -0.31(-0.84%)
May 03, 2011 36.55 37.17 36.50 36.95 3,701,329 +0.41(+1.12%)
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.