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 (%)
Feb 28, 2003 20.94 21.90 20.94 21.78 21,661,200 +0.83(+3.96%)
Feb 27, 2003 20.15 21.55 20.10 20.95 11,697,400 +0.62(+3.05%)
Feb 26, 2003 21.26 21.43 20.33 20.33 5,240,100 -0.93(-4.37%)
Feb 25, 2003 21.10 21.39 20.64 21.26 3,233,500 +0.16(+0.76%)
Feb 24, 2003 21.64 21.79 21.00 21.10 2,266,100 -0.53(-2.45%)
Feb 21, 2003 21.43 21.81 21.27 21.63 3,308,700 +0.90(+4.34%)
Feb 20, 2003 20.76 21.00 20.56 20.73 1,269,600 -0.06(-0.29%)
Feb 19, 2003 20.85 21.13 20.55 20.79 1,450,400 -0.15(-0.72%)
Feb 18, 2003 21.08 21.15 20.55 20.94 1,298,400 +0.34(+1.65%)
Feb 14, 2003 20.50 20.73 20.07 20.60 1,837,400 +0.20(+0.98%)
Feb 13, 2003 19.01 20.67 19.01 20.40 4,840,500 +0.46(+2.31%)
Feb 12, 2003 20.85 20.85 19.71 19.94 3,008,500 -0.68(-3.30%)
Feb 11, 2003 20.72 20.94 20.50 20.62 2,907,700 -0.18(-0.87%)
Feb 10, 2003 21.15 21.45 20.55 20.80 4,811,400 -0.42(-1.98%)
Feb 07, 2003 21.75 21.90 21.01 21.22 2,375,800 -0.78(-3.55%)
Feb 06, 2003 22.08 22.56 21.83 22.00 2,537,800 -0.66(-2.91%)
Feb 05, 2003 23.13 23.34 22.63 22.66 4,142,800 -0.47(-2.03%)
Feb 04, 2003 23.50 23.50 22.91 23.13 2,324,600 -0.52(-2.20%)
Feb 03, 2003 23.62 24.17 23.37 23.65 1,845,200 +0.03(+0.13%)
Jan 31, 2003 23.12 23.80 23.12 23.62 2,227,700 +0.32(+1.37%)
Jan 30, 2003 23.90 24.10 23.26 23.30 1,690,400 -0.76(-3.16%)
Jan 29, 2003 23.80 24.34 23.80 24.06 2,210,000 -0.29(-1.19%)
Jan 28, 2003 23.80 24.64 23.65 24.35 3,967,400 +0.49(+2.05%)
Jan 27, 2003 23.50 24.95 23.50 23.86 6,761,200 -1.79(-6.98%)
Jan 24, 2003 26.90 26.90 24.40 25.65 10,587,800 -1.24(-4.61%)
Jan 23, 2003 26.50 27.34 26.40 26.89 2,327,400 +0.32(+1.20%)
Jan 22, 2003 26.30 28.00 26.05 26.57 5,827,200 +0.18(+0.68%)
Jan 21, 2003 27.05 27.14 26.07 26.39 4,649,500 -0.42(-1.57%)
Jan 17, 2003 27.00 27.08 26.61 26.81 2,348,300 -0.30(-1.11%)
Jan 16, 2003 27.40 27.59 27.06 27.11 1,705,900 -0.19(-0.70%)
Jan 15, 2003 27.50 27.54 26.83 27.30 4,095,000 +0.40(+1.49%)
Jan 14, 2003 27.35 27.35 26.57 26.90 3,722,200 -0.19(-0.70%)
Jan 13, 2003 27.46 28.35 26.55 27.09 5,869,300 -1.34(-4.71%)
Jan 10, 2003 29.00 29.01 28.14 28.43 5,015,600 -1.57(-5.23%)
Jan 09, 2003 30.37 30.37 29.41 30.00 1,960,100 +0.21(+0.70%)
Jan 08, 2003 29.84 30.62 29.68 29.79 2,689,100 -0.18(-0.60%)
Jan 07, 2003 30.50 30.50 29.15 29.97 3,658,100 -0.53(-1.74%)
Jan 06, 2003 29.30 30.50 28.88 30.50 3,606,400 +1.75(+6.09%)
Jan 03, 2003 28.18 28.75 28.10 28.75 1,422,000 +0.57(+2.02%)
Jan 02, 2003 27.58 28.18 27.31 28.18 1,335,400 +0.85(+3.11%)
Dec 31, 2002 27.25 27.48 26.76 27.33 1,376,900 -0.20(-0.73%)
Dec 30, 2002 27.25 27.62 27.12 27.53 908,400 +0.12(+0.44%)
Dec 27, 2002 27.70 28.08 27.36 27.41 1,094,800 -0.55(-1.97%)
Dec 26, 2002 27.55 28.08 27.28 27.96 1,183,400 +0.72(+2.64%)
Dec 24, 2002 27.10 27.41 27.05 27.24 378,000 +0.00(+0.00%)
Dec 23, 2002 27.54 27.67 27.15 27.24 1,176,300 -0.54(-1.94%)
Dec 20, 2002 27.50 27.94 27.48 27.78 1,672,300 +0.51(+1.87%)
Dec 19, 2002 27.25 27.35 26.99 27.27 2,183,200 -0.23(-0.84%)
Dec 18, 2002 27.12 27.70 26.96 27.50 1,975,600 +0.13(+0.47%)
Dec 17, 2002 27.00 27.83 27.00 27.37 1,862,300 +0.53(+1.97%)
Dec 16, 2002 25.98 27.11 25.92 26.84 2,802,900 +1.11(+4.31%)
Dec 13, 2002 25.81 25.85 25.24 25.73 2,682,400 -0.07(-0.27%)
Dec 12, 2002 26.00 26.01 25.17 25.80 3,753,800 -0.43(-1.64%)
Dec 11, 2002 26.75 27.06 25.62 26.23 4,881,600 -0.18(-0.68%)
Dec 10, 2002 27.05 27.05 26.07 26.41 4,230,300 -0.32(-1.20%)
Dec 09, 2002 26.56 27.21 26.50 26.73 3,028,600 +0.18(+0.68%)
Dec 06, 2002 27.15 27.15 26.30 26.55 3,367,700 -0.64(-2.35%)
Dec 05, 2002 27.80 28.12 27.07 27.19 2,380,500 -0.15(-0.55%)
Dec 04, 2002 28.34 28.80 27.12 27.34 2,146,300 -1.00(-3.53%)
Dec 03, 2002 28.10 28.80 27.65 28.34 1,128,100 +0.17(+0.60%)
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.