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 (%)
Nov 30, 2015 55.95 56.59 55.95 56.01 4,405,974 +0.07(+0.13%)
Nov 27, 2015 55.66 56.13 55.48 55.94 1,423,616 +0.33(+0.59%)
Nov 25, 2015 55.58 55.61 55.61 55.61 2,346,100 -0.18(-0.32%)
Nov 24, 2015 55.69 55.98 55.27 55.79 2,254,789 -0.20(-0.36%)
Nov 23, 2015 56.57 56.84 55.91 55.99 2,302,246 -0.55(-0.97%)
Nov 20, 2015 56.54 56.98 56.11 56.54 4,264,654 +0.22(+0.39%)
Nov 19, 2015 55.59 56.52 55.53 56.32 3,749,924 +0.91(+1.64%)
Nov 18, 2015 55.09 55.50 54.31 55.41 4,675,712 +0.36(+0.65%)
Nov 17, 2015 56.06 56.55 54.91 55.05 2,422,528 -1.16(-2.06%)
Nov 16, 2015 55.05 56.25 54.96 56.21 2,208,484 +1.15(+2.09%)
Nov 13, 2015 55.38 55.85 54.95 55.06 2,247,643 -0.26(-0.47%)
Nov 12, 2015 55.38 56.00 55.03 55.32 2,637,085 -0.24(-0.43%)
Nov 11, 2015 55.15 55.69 55.02 55.56 2,711,527 +0.46(+0.83%)
Nov 10, 2015 54.48 55.14 54.48 55.10 2,383,226 +0.67(+1.23%)
Nov 09, 2015 53.74 54.57 53.53 54.43 3,673,038 +0.47(+0.87%)
Nov 06, 2015 55.20 55.28 53.30 53.96 5,150,929 -2.53(-4.48%)
Nov 05, 2015 56.71 56.97 56.42 56.49 2,383,693 -0.22(-0.39%)
Nov 04, 2015 56.77 57.15 56.58 56.71 2,573,616 -0.04(-0.07%)
Nov 03, 2015 56.71 57.04 56.35 56.75 2,139,692 -0.14(-0.25%)
Nov 02, 2015 56.65 57.00 56.26 56.89 2,726,858 +0.24(+0.42%)
Oct 30, 2015 56.44 56.92 56.21 56.65 2,763,774 +0.44(+0.78%)
Oct 29, 2015 56.78 57.00 55.52 56.21 3,446,642 -0.86(-1.51%)
Oct 28, 2015 57.79 57.98 56.40 57.07 2,053,776 -0.60(-1.04%)
Oct 27, 2015 57.87 58.04 57.43 57.67 2,129,533 -0.15(-0.26%)
Oct 26, 2015 57.73 57.89 57.27 57.82 2,861,653 +0.34(+0.59%)
Oct 23, 2015 58.97 59.01 57.41 57.48 4,884,535 -1.69(-2.86%)
Oct 22, 2015 58.51 59.27 58.24 59.17 4,103,077 +0.23(+0.39%)
Oct 21, 2015 58.96 59.52 58.72 58.94 3,321,562 +0.28(+0.48%)
Oct 20, 2015 58.51 59.23 58.48 58.66 3,125,162 +0.07(+0.12%)
Oct 19, 2015 58.46 58.67 57.83 58.59 2,892,086 +0.05(+0.09%)
Oct 16, 2015 59.00 59.04 58.27 58.54 3,034,276 -0.18(-0.31%)
Oct 15, 2015 58.35 58.81 57.89 58.72 2,754,864 +0.57(+0.98%)
Oct 14, 2015 57.67 58.40 57.60 58.15 3,887,512 +0.50(+0.87%)
Oct 13, 2015 57.46 57.86 57.26 57.65 2,143,503 +0.09(+0.16%)
Oct 12, 2015 56.80 57.74 56.80 57.56 2,270,673 +0.82(+1.45%)
Oct 09, 2015 56.90 57.04 56.51 56.74 2,042,989 -0.13(-0.23%)
Oct 08, 2015 56.01 56.96 55.94 56.87 3,398,340 +0.83(+1.48%)
Oct 07, 2015 56.76 56.80 55.95 56.04 4,484,195 -0.58(-1.02%)
Oct 06, 2015 57.23 57.44 56.43 56.62 3,101,543 -0.84(-1.46%)
Oct 05, 2015 56.67 57.59 56.44 57.46 3,007,276 +1.14(+2.02%)
Oct 02, 2015 56.73 56.76 55.69 56.32 5,169,239 +0.18(+0.32%)
Oct 01, 2015 56.92 57.00 55.79 56.14 4,215,622 -0.72(-1.27%)
Sep 30, 2015 56.35 56.97 56.01 56.86 2,785,199 +0.73(+1.30%)
Sep 29, 2015 55.99 56.39 55.74 56.13 2,659,832 +0.27(+0.48%)
Sep 28, 2015 55.94 56.52 55.46 55.86 2,413,753 -0.13(-0.23%)
Sep 25, 2015 55.59 56.55 55.19 55.99 2,718,034 +0.53(+0.96%)
Sep 24, 2015 54.85 55.60 54.74 55.46 3,829,202 +0.44(+0.80%)
Sep 23, 2015 54.81 55.11 54.51 55.02 1,878,489 +0.30(+0.55%)
Sep 22, 2015 55.38 55.65 54.60 54.72 3,559,842 -0.88(-1.58%)
Sep 21, 2015 55.73 55.94 55.36 55.60 2,823,745 +0.12(+0.22%)
Sep 18, 2015 55.50 56.33 55.34 55.48 3,832,682 -0.39(-0.70%)
Sep 17, 2015 54.67 56.44 54.54 55.87 5,244,380 +1.24(+2.27%)
Sep 16, 2015 53.98 54.72 53.84 54.63 4,547,183 +0.78(+1.45%)
Sep 15, 2015 53.78 54.02 53.39 53.85 2,423,821 +0.17(+0.32%)
Sep 14, 2015 53.87 54.24 53.60 53.68 2,063,775 -0.10(-0.19%)
Sep 11, 2015 53.29 53.81 53.04 53.78 1,805,288 +0.39(+0.73%)
Sep 10, 2015 53.41 53.87 53.18 53.39 2,172,487 +0.02(+0.04%)
Sep 09, 2015 54.36 54.48 53.27 53.37 2,602,816 -0.71(-1.31%)
Sep 08, 2015 53.23 54.09 53.23 54.08 3,149,629 +1.54(+2.93%)
Sep 04, 2015 52.96 52.54 52.54 52.54 2,595,300 -0.81(-1.52%)
Sep 03, 2015 53.05 53.53 53.00 53.35 2,340,639 +0.34(+0.64%)
Sep 02, 2015 53.38 53.41 52.46 53.01 2,460,878 +0.02(+0.04%)
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.