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 (%)
Jan 29, 2016 44.00 44.79 43.97 44.71 6,445,602 +1.11(+2.56%)
Jan 28, 2016 41.90 43.88 41.62 43.60 6,193,201 +0.92(+2.17%)
Jan 27, 2016 42.67 43.12 42.30 42.67 4,261,860 -0.01(-0.02%)
Jan 26, 2016 42.53 43.25 42.44 42.68 4,331,392 +0.33(+0.78%)
Jan 25, 2016 42.93 42.95 42.29 42.35 4,963,047 -0.57(-1.33%)
Jan 22, 2016 42.87 42.95 42.33 42.92 5,055,681 +0.65(+1.54%)
Jan 21, 2016 42.08 42.82 41.87 42.27 5,440,430 -0.21(-0.48%)
Jan 20, 2016 43.42 43.61 41.93 42.48 6,004,270 -1.21(-2.77%)
Jan 19, 2016 43.27 43.80 43.05 43.69 4,937,167 +0.65(+1.50%)
Jan 15, 2016 42.80 43.04 43.04 43.04 4,877,956 -0.33(-0.76%)
Jan 14, 2016 42.74 43.68 42.46 43.37 5,579,238 +0.87(+2.05%)
Jan 13, 2016 42.70 42.93 42.40 42.50 4,815,496 -0.16(-0.38%)
Jan 12, 2016 43.19 43.25 42.14 42.66 5,798,344 -0.44(-1.02%)
Jan 11, 2016 42.81 43.27 42.69 43.10 3,768,266 +0.37(+0.88%)
Jan 08, 2016 42.79 43.22 42.63 42.73 3,812,006 -0.07(-0.15%)
Jan 07, 2016 42.88 43.25 42.66 42.79 5,246,029 -0.50(-1.15%)
Jan 06, 2016 42.85 43.52 42.69 43.29 4,811,130 +0.16(+0.37%)
Jan 05, 2016 42.72 43.25 42.03 43.13 4,683,255 +0.35(+0.82%)
Jan 04, 2016 42.40 42.80 42.19 42.78 5,574,008 +0.04(+0.10%)
Dec 31, 2015 43.14 42.73 42.73 42.73 3,351,422 -0.46(-1.07%)
Dec 30, 2015 43.22 43.37 43.07 43.19 2,392,841 +0.01(+0.02%)
Dec 29, 2015 43.12 43.32 43.02 43.19 4,308,082 +0.21(+0.49%)
Dec 28, 2015 42.65 43.08 42.57 42.97 3,316,424 +0.15(+0.34%)
Dec 24, 2015 42.64 42.83 42.83 42.83 1,823,251 +0.11(+0.26%)
Dec 23, 2015 42.05 42.84 41.93 42.72 4,337,841 +0.76(+1.82%)
Dec 22, 2015 41.58 42.04 41.23 41.96 3,902,550 +0.48(+1.17%)
Dec 21, 2015 41.52 41.75 41.20 41.47 4,843,989 +0.20(+0.48%)
Dec 18, 2015 41.96 42.01 41.09 41.27 7,458,116 -0.84(-1.99%)
Dec 17, 2015 41.78 42.56 41.69 42.11 5,870,728 +0.30(+0.72%)
Dec 16, 2015 41.21 41.94 41.15 41.81 4,668,902 +0.71(+1.73%)
Dec 15, 2015 40.41 41.35 40.22 41.10 5,937,241 +1.10(+2.75%)
Dec 14, 2015 40.01 40.31 39.67 40.00 5,456,192 -0.01(-0.04%)
Dec 11, 2015 40.08 40.40 39.89 40.01 4,039,707 -0.23(-0.58%)
Dec 10, 2015 41.27 41.31 40.20 40.25 5,078,219 -1.00(-2.44%)
Dec 09, 2015 40.86 41.74 40.61 41.25 3,815,310 +0.27(+0.66%)
Dec 08, 2015 41.16 41.23 40.75 40.98 3,138,030 -0.27(-0.66%)
Dec 07, 2015 41.24 41.29 40.89 41.25 3,665,066 +0.30(+0.73%)
Dec 04, 2015 40.31 40.99 40.28 40.95 3,175,527 +0.84(+2.08%)
Dec 03, 2015 40.36 40.55 39.97 40.11 4,722,643 -0.46(-1.14%)
Dec 02, 2015 41.40 41.51 40.53 40.58 3,510,772 -1.03(-2.47%)
Dec 01, 2015 41.33 41.71 41.04 41.60 4,804,106 +0.53(+1.29%)
Nov 30, 2015 41.03 41.50 41.03 41.08 6,007,925 +0.05(+0.13%)
Nov 27, 2015 40.82 41.16 40.69 41.02 1,941,223 +0.24(+0.59%)
Nov 25, 2015 40.76 40.78 40.78 40.78 3,199,109 -0.13(-0.32%)
Nov 24, 2015 40.84 41.05 40.53 40.91 3,074,599 -0.15(-0.36%)
Nov 23, 2015 41.49 41.68 41.00 41.06 3,139,310 -0.40(-0.97%)
Nov 20, 2015 41.46 41.79 41.15 41.46 5,815,223 +0.16(+0.39%)
Nov 19, 2015 40.77 41.45 40.72 41.30 5,113,344 +0.67(+1.64%)
Nov 18, 2015 40.40 40.70 39.83 40.64 6,375,736 +0.26(+0.65%)
Nov 17, 2015 41.11 41.47 40.27 40.37 3,303,325 -0.85(-2.06%)
Nov 16, 2015 40.37 41.25 40.31 41.22 3,011,458 +0.84(+2.09%)
Nov 13, 2015 40.61 40.96 40.30 40.38 3,064,854 -0.19(-0.47%)
Nov 12, 2015 40.61 41.07 40.36 40.57 3,595,892 -0.18(-0.43%)
Nov 11, 2015 40.44 40.84 40.35 40.75 3,697,400 +0.34(+0.83%)
Nov 10, 2015 39.95 40.44 39.95 40.41 3,249,734 +0.49(+1.23%)
Nov 09, 2015 39.41 40.02 39.26 39.92 5,008,503 +0.34(+0.87%)
Nov 06, 2015 40.48 40.54 39.09 39.57 7,023,735 -1.44(-3.52%)
Nov 05, 2015 41.18 41.37 40.97 41.02 3,282,915 -0.16(-0.39%)
Nov 04, 2015 41.22 41.50 41.08 41.18 3,544,484 -0.03(-0.07%)
Nov 03, 2015 41.18 41.42 40.92 41.21 2,946,867 -0.10(-0.25%)
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.