Skip to main content
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, 2018 61.00 61.25 60.29 60.96 2,701,176 +0.01(+0.01%)
Dec 28, 2018 61.21 61.76 60.74 60.96 2,484,916 -0.25(-0.41%)
Dec 27, 2018 60.54 61.21 59.58 61.21 2,649,540 +0.55(+0.91%)
Dec 26, 2018 60.07 60.66 59.16 60.65 3,017,344 +0.66(+1.10%)
Dec 24, 2018 62.55 62.99 59.63 59.99 2,160,524 -2.35(-3.77%)
Dec 21, 2018 63.30 64.64 62.33 62.34 7,832,223 -0.97(-1.53%)
Dec 20, 2018 62.87 64.00 62.17 63.31 4,278,729 +0.62(+0.99%)
Dec 19, 2018 63.16 63.45 62.38 62.69 3,031,931 -0.33(-0.52%)
Dec 18, 2018 63.35 63.92 62.72 63.02 3,450,747 -0.06(-0.09%)
Dec 17, 2018 65.43 65.61 62.78 63.08 4,390,515 -2.19(-3.35%)
Dec 14, 2018 65.72 66.11 64.81 65.26 3,467,162 -0.29(-0.44%)
Dec 13, 2018 64.90 65.80 64.88 65.55 2,246,450 +0.69(+1.06%)
Dec 12, 2018 65.37 65.65 64.80 64.86 4,067,411 -0.20(-0.30%)
Dec 11, 2018 64.73 65.38 64.31 65.06 2,459,156 +0.33(+0.50%)
Dec 10, 2018 64.77 64.94 63.71 64.73 2,477,442 +0.03(+0.05%)
Dec 07, 2018 64.26 65.07 63.62 64.70 3,059,037 +0.46(+0.71%)
Dec 06, 2018 64.47 64.64 62.91 64.24 3,823,686 +0.28(+0.43%)
Dec 04, 2018 64.16 64.69 63.77 63.97 4,239,277 +0.09(+0.14%)
Dec 03, 2018 62.97 63.91 62.46 63.88 3,030,709 +0.46(+0.73%)
Nov 30, 2018 62.41 63.46 62.19 63.41 3,450,488 +1.13(+1.82%)
Nov 29, 2018 62.17 62.29 61.18 62.28 2,713,159 +0.11(+0.17%)
Nov 28, 2018 62.49 62.59 62.07 62.17 2,567,944 -0.29(-0.47%)
Nov 27, 2018 62.03 62.55 61.56 62.46 2,194,289 +0.51(+0.82%)
Nov 26, 2018 61.71 62.13 61.42 61.96 1,941,353 +0.08(+0.13%)
Nov 23, 2018 61.83 62.02 61.47 61.88 1,122,006 +0.17(+0.28%)
Nov 21, 2018 61.71 61.71 61.71 0 -1.77(-2.79%)
Nov 20, 2018 63.33 64.01 62.84 63.48 3,303,020 +0.32(+0.50%)
Nov 19, 2018 62.74 63.34 62.61 63.16 3,277,339 +0.33(+0.53%)
Nov 16, 2018 63.20 63.45 62.55 62.82 4,056,853 +0.19(+0.30%)
Nov 15, 2018 61.78 62.66 61.26 62.64 3,716,012 +0.54(+0.87%)
Nov 14, 2018 62.09 62.62 61.96 62.10 4,387,022 -0.24(-0.39%)
Nov 13, 2018 62.23 62.56 61.63 62.34 3,506,352 +0.19(+0.30%)
Nov 12, 2018 61.24 62.77 61.12 62.15 2,674,312 +0.72(+1.17%)
Nov 09, 2018 60.53 61.58 60.49 61.44 2,966,108 +0.94(+1.55%)
Nov 08, 2018 60.79 60.92 60.21 60.50 4,249,102 -0.24(-0.39%)
Nov 07, 2018 60.45 60.80 59.86 60.74 3,440,831 +0.55(+0.91%)
Nov 06, 2018 59.50 60.24 59.35 60.19 3,293,649 +0.77(+1.29%)
Nov 05, 2018 58.95 59.73 58.80 59.42 2,707,030 +0.65(+1.11%)
Nov 02, 2018 59.22 59.44 58.26 58.76 3,778,292 -0.23(-0.38%)
Nov 01, 2018 59.38 59.45 58.76 58.99 3,590,303 -0.32(-0.53%)
Oct 31, 2018 59.81 59.93 58.92 59.30 3,356,090 -0.75(-1.25%)
Oct 30, 2018 60.12 60.53 59.44 60.06 4,026,182 +0.20(+0.34%)
Oct 29, 2018 58.85 60.12 58.82 59.85 3,740,858 +1.05(+1.79%)
Oct 26, 2018 60.19 60.29 58.28 58.80 5,147,651 -0.65(-1.09%)
Oct 25, 2018 60.63 61.03 59.01 59.45 6,545,309 -1.63(-2.67%)
Oct 24, 2018 59.67 61.48 59.43 61.08 6,272,731 +1.71(+2.89%)
Oct 23, 2018 59.40 59.91 58.73 59.37 6,023,955 +0.23(+0.40%)
Oct 22, 2018 59.26 59.42 58.90 59.13 3,056,971 -0.09(-0.15%)
Oct 19, 2018 58.00 59.34 57.90 59.22 3,264,318 +1.28(+2.20%)
Oct 18, 2018 58.00 58.28 57.60 57.95 2,539,889 -0.03(-0.06%)
Oct 17, 2018 57.83 58.19 57.54 57.98 3,225,942 +0.02(+0.03%)
Oct 16, 2018 57.40 58.35 57.07 57.96 3,330,712 +0.55(+0.96%)
Oct 15, 2018 57.25 57.88 57.15 57.41 2,599,920 +0.10(+0.17%)
Oct 12, 2018 57.50 57.66 56.84 57.32 3,543,015 -0.26(-0.45%)
Oct 11, 2018 58.92 59.07 57.32 57.57 5,858,234 -1.20(-2.04%)
Oct 10, 2018 58.97 59.73 58.72 58.77 3,717,655 -0.28(-0.48%)
Oct 09, 2018 58.96 59.40 58.59 59.05 3,993,525 +0.16(+0.27%)
Oct 08, 2018 58.27 59.17 58.11 58.89 3,919,973 +0.79(+1.36%)
Oct 05, 2018 57.04 58.29 57.04 58.10 4,373,165 +1.06(+1.86%)
Oct 04, 2018 56.62 57.21 56.03 57.04 2,689,893 +0.27(+0.48%)
Oct 03, 2018 57.62 57.98 56.24 56.77 3,111,081 -0.91(-1.58%)
Oct 02, 2018 57.47 58.08 57.47 57.68 3,669,813 +0.36(+0.63%)
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.