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 (%)
Nov 30, 2012 27.62 27.81 27.48 27.80 4,884,679 +0.31(+1.11%)
Nov 29, 2012 27.28 27.51 27.19 27.49 3,310,066 +0.20(+0.72%)
Nov 28, 2012 27.03 27.30 26.88 27.30 3,362,965 +0.28(+1.04%)
Nov 27, 2012 27.04 27.22 26.93 27.02 3,594,418 -0.02(-0.07%)
Nov 26, 2012 26.71 27.12 26.68 27.04 4,079,573 +0.29(+1.10%)
Nov 23, 2012 26.77 26.79 26.52 26.74 1,809,384 +0.03(+0.10%)
Nov 21, 2012 26.90 26.90 26.44 26.72 4,146,990 -0.12(-0.46%)
Nov 20, 2012 27.02 27.05 26.73 26.84 4,680,444 -0.18(-0.65%)
Nov 19, 2012 27.17 27.21 26.85 27.02 3,365,501 -0.05(-0.17%)
Nov 16, 2012 26.72 27.09 26.58 27.06 4,013,883 +0.36(+1.37%)
Nov 15, 2012 26.78 27.03 26.54 26.70 3,918,060 -0.14(-0.53%)
Nov 14, 2012 26.97 27.02 26.73 26.84 4,134,756 -0.10(-0.39%)
Nov 13, 2012 26.82 27.15 26.79 26.95 4,225,013 +0.05(+0.17%)
Nov 12, 2012 27.23 27.29 26.76 26.90 4,372,302 -0.35(-1.27%)
Nov 09, 2012 27.32 27.48 27.21 27.25 3,071,977 -0.16(-0.57%)
Nov 08, 2012 27.42 27.73 27.40 27.40 4,029,199 -0.02(-0.07%)
Nov 07, 2012 27.54 27.73 27.25 27.42 6,568,818 -0.51(-1.82%)
Nov 06, 2012 28.07 28.19 27.88 27.93 5,847,256 -0.11(-0.39%)
Nov 05, 2012 28.41 28.46 28.01 28.04 3,488,672 -0.48(-1.67%)
Nov 02, 2012 28.78 28.78 28.48 28.52 3,101,690 -0.10(-0.36%)
Nov 01, 2012 28.74 28.77 28.56 28.62 2,885,857 -0.03(-0.11%)
Oct 31, 2012 28.49 28.72 28.36 28.65 3,747,712 +0.32(+1.11%)
Oct 26, 2012 28.36 28.34 28.34 28.34 9,735,469 +0.03(+0.09%)
Oct 25, 2012 28.43 28.56 28.17 28.31 9,759,917 +0.06(+0.21%)
Oct 24, 2012 28.70 28.81 28.16 28.25 5,928,874 -0.52(-1.79%)
Oct 23, 2012 28.82 28.91 28.61 28.77 2,936,410 -0.23(-0.80%)
Oct 19, 2012 29.08 29.23 28.86 29.00 3,252,037 -0.19(-0.64%)
Oct 18, 2012 29.03 29.28 28.95 29.19 3,336,514 +0.16(+0.56%)
Oct 17, 2012 28.79 29.14 28.74 29.03 3,754,183 +0.30(+1.03%)
Oct 16, 2012 28.77 28.88 28.60 28.73 2,086,785 +0.03(+0.11%)
Oct 15, 2012 28.47 28.74 28.37 28.70 2,442,500 +0.25(+0.88%)
Oct 12, 2012 28.60 28.69 28.38 28.45 2,084,936 -0.08(-0.27%)
Oct 11, 2012 28.57 28.75 28.40 28.52 2,672,165 +0.10(+0.36%)
Oct 10, 2012 28.63 28.65 28.40 28.42 2,829,729 -0.23(-0.79%)
Oct 09, 2012 28.57 28.76 28.56 28.65 2,047,977 +0.05(+0.16%)
Oct 08, 2012 28.49 28.65 28.39 28.60 1,939,614 +0.09(+0.32%)
Oct 05, 2012 28.75 28.76 28.47 28.51 2,906,508 -0.15(-0.54%)
Oct 04, 2012 28.68 28.87 28.63 28.66 2,481,676 +0.01(+0.05%)
Oct 03, 2012 28.48 28.69 28.40 28.65 2,592,208 +0.17(+0.61%)
Oct 02, 2012 28.35 28.48 28.24 28.48 2,638,709 +0.17(+0.59%)
Oct 01, 2012 28.41 28.56 28.25 28.31 2,388,996 -0.02(-0.07%)
Sep 28, 2012 28.24 28.39 28.09 28.33 3,961,507 +0.08(+0.27%)
Sep 27, 2012 28.65 28.65 28.20 28.25 4,097,158 -0.35(-1.22%)
Sep 26, 2012 28.66 28.89 28.54 28.60 2,765,751 +0.00(+0.00%)
Sep 25, 2012 28.68 28.91 28.59 28.60 3,100,775 -0.06(-0.20%)
Sep 24, 2012 28.45 28.73 28.39 28.66 3,093,076 +0.28(+1.00%)
Sep 21, 2012 28.41 28.43 28.23 28.37 4,660,764 +0.03(+0.09%)
Sep 20, 2012 28.19 28.45 28.17 28.35 2,997,809 +0.09(+0.32%)
Sep 19, 2012 28.08 28.31 27.98 28.26 3,146,178 +0.20(+0.71%)
Sep 18, 2012 28.04 28.09 27.86 28.06 3,479,994 -0.03(-0.11%)
Sep 17, 2012 28.17 28.27 28.01 28.09 2,898,327 -0.06(-0.21%)
Sep 14, 2012 28.28 28.31 28.04 28.15 5,453,508 -0.19(-0.68%)
Sep 13, 2012 27.93 28.34 27.93 28.34 3,420,103 +0.30(+1.06%)
Sep 12, 2012 28.03 28.08 27.88 28.05 3,580,538 +0.05(+0.16%)
Sep 11, 2012 28.06 28.08 27.97 28.00 2,267,724 +0.03(+0.09%)
Sep 10, 2012 28.17 28.17 27.97 27.98 2,420,254 -0.05(-0.16%)
Sep 07, 2012 28.08 28.16 27.96 28.02 3,032,026 -0.04(-0.14%)
Sep 06, 2012 27.82 28.10 27.74 28.06 3,192,437 +0.37(+1.33%)
Sep 05, 2012 27.95 27.95 27.67 27.69 2,463,613 -0.12(-0.44%)
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.