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 (%)
May 31, 2018 67.92 68.43 67.49 67.95 4,301,722 -0.05(-0.07%)
May 30, 2018 67.21 68.21 67.10 68.00 2,947,313 +0.38(+0.56%)
May 29, 2018 67.15 67.90 66.90 67.62 2,758,278 +0.40(+0.60%)
May 25, 2018 67.22 67.22 67.22 0 +0.38(+0.57%)
May 24, 2018 66.20 66.93 66.20 66.84 2,442,700 +0.37(+0.56%)
May 23, 2018 65.61 66.50 65.42 66.47 2,819,954 +1.03(+1.57%)
May 22, 2018 65.12 65.66 65.02 65.44 2,319,763 +0.35(+0.54%)
May 21, 2018 65.00 65.24 64.58 65.09 2,764,992 +0.16(+0.25%)
May 18, 2018 65.38 65.55 64.45 64.93 3,145,857 -0.29(-0.44%)
May 17, 2018 66.17 66.43 65.00 65.22 3,186,659 -0.93(-1.41%)
May 16, 2018 66.88 66.88 65.89 66.15 3,652,799 -0.66(-0.99%)
May 15, 2018 66.65 67.09 66.41 66.81 4,596,029 -0.30(-0.45%)
May 14, 2018 67.32 67.40 66.74 67.11 2,843,872 -0.05(-0.07%)
May 11, 2018 67.15 67.35 66.87 67.16 1,541,608 +0.14(+0.21%)
May 10, 2018 66.47 67.04 66.33 67.02 1,909,849 +0.75(+1.13%)
May 09, 2018 66.75 66.99 66.03 66.27 3,535,021 -0.98(-1.46%)
May 08, 2018 68.55 68.74 67.09 67.25 4,789,658 -1.53(-2.22%)
May 07, 2018 69.34 69.45 68.64 68.78 1,961,245 -0.61(-0.88%)
May 04, 2018 69.24 69.80 69.17 69.39 2,238,832 +0.15(+0.22%)
May 03, 2018 69.08 69.72 68.52 69.24 2,346,389 +0.05(+0.07%)
May 02, 2018 69.30 69.64 68.84 69.19 2,669,278 -0.25(-0.36%)
May 01, 2018 69.97 69.99 69.31 69.44 3,027,976 -0.54(-0.77%)
Apr 30, 2018 70.81 70.81 69.95 69.98 3,056,165 -0.57(-0.81%)
Apr 27, 2018 69.50 70.98 69.50 70.55 3,009,979 +0.78(+1.12%)
Apr 26, 2018 69.16 69.92 68.85 69.77 2,326,163 +0.68(+0.98%)
Apr 25, 2018 68.71 69.33 68.51 69.09 3,067,772 +0.21(+0.30%)
Apr 24, 2018 68.51 69.35 68.35 68.88 2,022,293 +0.44(+0.64%)
Apr 23, 2018 68.57 68.91 68.19 68.44 1,875,738 -0.02(-0.03%)
Apr 20, 2018 68.69 68.88 68.15 68.46 2,634,556 -0.06(-0.09%)
Apr 19, 2018 68.63 68.87 68.10 68.52 2,464,342 -0.21(-0.31%)
Apr 18, 2018 69.00 69.67 68.68 68.73 2,040,641 -0.13(-0.19%)
Apr 17, 2018 68.24 69.04 68.05 68.86 1,710,855 +0.59(+0.86%)
Apr 16, 2018 67.48 68.40 67.42 68.27 1,537,306 +0.93(+1.38%)
Apr 13, 2018 66.92 67.59 66.69 67.34 1,833,748 +0.70(+1.05%)
Apr 12, 2018 67.80 67.91 66.47 66.64 2,565,312 -1.15(-1.70%)
Apr 11, 2018 67.80 68.20 67.51 67.79 1,803,220 -0.08(-0.12%)
Apr 10, 2018 68.62 68.75 67.65 67.87 2,189,182 -0.84(-1.22%)
Apr 09, 2018 68.40 69.14 68.30 68.71 1,940,911 +0.18(+0.26%)
Apr 06, 2018 68.94 69.42 68.42 68.53 2,307,493 -0.41(-0.59%)
Apr 05, 2018 68.59 69.19 67.69 68.94 1,983,315 +0.27(+0.39%)
Apr 04, 2018 68.41 68.81 67.89 68.67 2,082,744 +0.22(+0.32%)
Apr 03, 2018 68.26 68.79 67.93 68.45 2,551,460 +0.17(+0.25%)
Apr 02, 2018 68.79 69.30 67.77 68.28 2,808,529 -0.31(-0.45%)
Mar 29, 2018 68.59 68.59 68.59 0 -0.07(-0.10%)
Mar 28, 2018 68.63 68.92 68.03 68.66 3,274,695 +0.23(+0.34%)
Mar 27, 2018 67.31 68.98 67.05 68.43 3,484,367 +1.12(+1.66%)
Mar 26, 2018 66.82 67.51 66.56 67.31 2,917,849 +0.92(+1.39%)
Mar 23, 2018 67.43 67.97 66.25 66.39 3,111,803 -0.97(-1.44%)
Mar 22, 2018 67.03 68.34 66.86 67.36 3,137,695 +0.45(+0.67%)
Mar 21, 2018 67.45 67.93 66.72 66.91 2,805,259 -0.54(-0.80%)
Mar 20, 2018 67.21 67.86 67.18 67.45 2,496,436 +0.00(+0.00%)
Mar 19, 2018 67.69 68.16 67.11 67.45 2,595,556 -0.36(-0.53%)
Mar 16, 2018 67.09 67.92 67.07 67.81 6,399,405 +0.82(+1.22%)
Mar 15, 2018 66.59 67.58 66.50 66.99 4,182,488 +0.40(+0.60%)
Mar 14, 2018 66.23 66.93 66.11 66.59 3,138,936 +0.55(+0.83%)
Mar 13, 2018 66.01 66.35 65.57 66.04 3,006,372 +0.17(+0.26%)
Mar 12, 2018 65.99 65.58 65.87 3,190,442 +0.22(+0.34%)
Mar 09, 2018 65.35 65.68 65.08 65.65 3,379,796 +0.35(+0.54%)
Mar 08, 2018 65.04 65.58 65.00 65.30 2,309,671 +0.38(+0.59%)
Mar 07, 2018 64.64 64.92 3,054,174 -0.58(-0.89%)
Mar 06, 2018 66.39 65.18 65.50 3,320,347 -0.99(-1.49%)
Mar 05, 2018 65.09 66.72 64.83 66.49 2,720,225 +1.31(+2.01%)
Mar 02, 2018 65.74 66.35 64.60 65.18 4,418,660 -0.44(-0.67%)
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.