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 (%)
Mar 31, 2020 82.68 83.49 79.24 79.98 6,250,056 -3.73(-4.46%)
Mar 30, 2020 84.87 86.45 79.83 83.71 5,390,573 +0.31(+0.37%)
Mar 27, 2020 79.79 86.59 79.13 83.40 3,255,200 +1.60(+1.96%)
Mar 26, 2020 73.48 82.88 73.25 81.80 3,903,486 +8.51(+11.61%)
Mar 25, 2020 71.38 76.31 69.35 73.29 5,448,598 +1.24(+1.72%)
Mar 24, 2020 71.66 73.78 68.09 72.05 4,937,351 +2.05(+2.93%)
Mar 23, 2020 71.02 71.84 65.14 70.00 5,499,394 -1.45(-2.03%)
Mar 20, 2020 80.95 81.10 70.26 71.45 5,611,000 -9.36(-11.58%)
Mar 19, 2020 88.00 88.06 79.57 80.81 4,741,152 -7.47(-8.46%)
Mar 18, 2020 85.02 92.86 81.01 88.28 5,517,910 -2.92(-3.20%)
Mar 17, 2020 83.64 95.77 83.49 91.20 6,640,278 +9.54(+11.68%)
Mar 16, 2020 78.57 86.18 77.76 81.66 5,563,947 -4.81(-5.56%)
Mar 13, 2020 86.43 87.15 81.71 86.47 5,127,500 +3.93(+4.76%)
Mar 12, 2020 83.74 85.97 73.53 82.54 7,534,018 -7.18(-8.00%)
Mar 11, 2020 92.91 92.96 88.04 89.72 4,213,641 -5.00(-5.28%)
Mar 10, 2020 98.32 98.33 91.23 94.72 5,727,925 -0.24(-0.25%)
Mar 09, 2020 92.81 99.39 92.52 94.96 6,660,614 -2.74(-2.80%)
Mar 06, 2020 95.90 97.72 93.85 97.70 5,815,500 -1.09(-1.10%)
Mar 05, 2020 98.37 100.18 97.72 98.79 5,281,948 -1.03(-1.03%)
Mar 04, 2020 96.37 100.65 96.37 99.82 4,027,236 +4.37(+4.58%)
Mar 03, 2020 94.97 97.80 94.05 95.45 6,823,017 +0.36(+0.38%)
Mar 02, 2020 89.55 95.31 89.33 95.09 4,936,248 +5.83(+6.53%)
Feb 28, 2020 90.03 90.03 86.42 89.26 6,764,100 -2.60(-2.83%)
Feb 27, 2020 97.31 97.51 91.79 91.86 5,864,285 -5.57(-5.72%)
Feb 26, 2020 98.40 99.02 97.39 97.43 3,258,450 -0.74(-0.75%)
Feb 25, 2020 100.23 100.62 97.93 98.17 3,356,542 -1.87(-1.87%)
Feb 24, 2020 101.63 102.30 100.03 100.04 3,279,044 -1.67(-1.64%)
Feb 21, 2020 102.05 103.14 101.61 101.71 3,361,300 -0.67(-0.65%)
Feb 20, 2020 102.95 103.99 102.04 102.38 3,344,545 -1.12(-1.08%)
Feb 19, 2020 104.15 104.39 103.44 103.50 1,910,010 -0.83(-0.80%)
Feb 18, 2020 104.08 104.63 103.83 104.33 2,121,900 +0.57(+0.55%)
Feb 14, 2020 103.15 103.88 102.92 103.76 1,377,000 +0.91(+0.88%)
Feb 13, 2020 102.20 103.18 101.66 102.85 2,555,109 +1.06(+1.04%)
Feb 12, 2020 101.78 102.35 101.35 101.79 1,503,509 -0.43(-0.42%)
Feb 11, 2020 102.00 102.42 101.76 102.22 1,497,982 +0.30(+0.29%)
Feb 10, 2020 101.67 101.98 101.21 101.92 1,541,038 +0.58(+0.57%)
Feb 07, 2020 102.04 102.19 101.24 101.34 2,260,900 -0.91(-0.89%)
Feb 06, 2020 101.98 102.72 101.98 102.25 2,752,230 +0.13(+0.13%)
Feb 05, 2020 102.73 103.10 101.97 102.12 4,064,614 -0.75(-0.73%)
Feb 04, 2020 103.82 104.97 102.85 102.87 3,203,240 -1.35(-1.30%)
Feb 03, 2020 104.47 104.70 103.86 104.22 3,671,534 +0.00(+0.00%)
Jan 31, 2020 104.00 104.43 103.61 104.22 2,457,800 +0.12(+0.12%)
Jan 30, 2020 102.73 104.13 102.40 104.10 1,952,870 +1.29(+1.25%)
Jan 29, 2020 102.34 103.14 101.86 102.81 1,643,625 +0.62(+0.61%)
Jan 28, 2020 101.83 102.55 101.71 102.19 1,571,917 +0.41(+0.40%)
Jan 27, 2020 102.13 102.75 101.59 101.78 2,294,892 -0.38(-0.37%)
Jan 24, 2020 100.97 102.36 100.79 102.16 3,189,100 +1.19(+1.18%)
Jan 23, 2020 100.03 101.03 100.01 100.97 2,402,205 +0.97(+0.97%)
Jan 22, 2020 100.00 100.40 99.80 100.00 2,985,088 +0.66(+0.66%)
Jan 21, 2020 98.81 99.85 98.51 99.34 4,731,352 +0.78(+0.79%)
Jan 17, 2020 97.42 98.66 97.06 98.56 4,554,700 +1.25(+1.28%)
Jan 16, 2020 96.69 97.53 96.64 97.31 2,175,392 +0.71(+0.73%)
Jan 15, 2020 95.70 96.67 95.52 96.60 4,114,355 +1.62(+1.71%)
Jan 14, 2020 94.55 94.98 94.05 94.98 2,717,505 +0.35(+0.37%)
Jan 13, 2020 94.39 95.10 94.39 94.63 2,383,759 +0.29(+0.31%)
Jan 10, 2020 94.20 94.66 94.02 94.34 1,452,800 +0.46(+0.49%)
Jan 09, 2020 93.27 94.14 93.26 93.88 2,141,864 +0.47(+0.50%)
Jan 08, 2020 93.41 94.02 93.18 93.41 2,245,365 -0.28(-0.30%)
Jan 07, 2020 93.28 93.83 92.94 93.69 2,608,596 +0.02(+0.02%)
Jan 06, 2020 93.35 93.99 93.27 93.67 1,253,223 +0.31(+0.33%)
Jan 03, 2020 93.28 94.04 93.10 93.36 1,939,400 -0.10(-0.11%)
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.