American Electric Power Inc $52.53

down -0.27


22/8/2014 01:45 PM  |  NYSE : AEP  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEP historical data

Date Open High Low Close Volume
8/21/201452.4652.9752.4252.802,431,979
8/20/201452.1352.4451.9252.382,067,806
8/19/201451.6352.2151.4952.202,260,363
8/18/201451.4451.8551.3751.472,580,676
8/15/201451.1651.6251.1451.422,452,903
8/14/201450.7851.2650.7851.142,182,155
8/13/201450.5350.9450.4250.772,732,250
8/12/201450.1150.6850.1150.412,444,764
8/11/201450.5250.8450.2750.341,942,799
8/8/201449.8550.5649.8550.522,811,738
8/7/201449.4950.1549.4949.842,914,023
8/6/201450.3050.3349.0649.285,967,337
8/5/201451.2851.5650.7050.842,880,805
8/4/201452.2052.2050.4851.405,779,131
8/1/201452.0052.8151.9652.312,605,543
7/31/201452.7652.9351.9651.992,509,796
7/30/201454.1154.2352.5753.002,890,028
7/29/201454.8054.8954.0754.092,073,559
7/28/201453.1454.6653.0354.652,907,880
7/25/201454.2554.7252.9253.223,061,618
7/24/201453.9654.0553.7354.012,193,420
7/23/201454.0654.2353.9053.971,785,357
7/22/201454.2454.3253.9454.051,213,844
7/21/201454.3254.3653.6154.042,035,871
7/18/201453.7354.4553.5454.391,936,234
7/17/201454.1654.2653.4853.482,043,029
7/16/201454.0454.2753.7554.212,044,741
7/15/201453.5854.1953.5853.932,701,238
7/14/201454.3954.5653.5353.603,134,203
7/11/201454.7554.9554.1354.311,986,777
7/10/201454.5054.8954.5054.802,153,227
7/9/201454.7954.9454.3054.712,651,856
7/8/201453.8454.5953.8454.553,120,943
7/7/201453.5454.1153.5453.772,562,929
7/3/201453.8153.8453.1953.762,020,634
7/2/201455.1155.1953.7454.172,731,363
7/1/201455.8355.9155.1955.211,806,981
6/30/201455.4355.9455.1655.772,343,199
6/27/201454.9855.4154.7555.332,644,424
6/26/201455.1355.1354.8355.002,534,765
6/25/201454.5455.2454.4555.122,183,696
6/24/201454.2554.8254.2554.651,959,889
6/23/201454.5354.5754.0754.451,793,971
6/20/201454.9054.9554.4454.482,506,600
6/19/201454.2654.9954.1554.903,078,435
6/18/201452.9254.1452.8554.123,582,763
6/17/201452.8252.9952.2952.811,821,258
6/16/201452.7453.7152.7253.092,415,335
6/13/201452.5252.9452.1752.781,610,149
6/12/201452.4652.7651.6052.592,368,919
6/11/201453.4053.4852.5052.532,741,488
6/10/201453.4853.7953.2753.462,508,473
6/9/201453.9253.9953.3753.492,240,435
6/6/201454.5054.5354.0354.071,602,383
6/5/201453.5454.4253.5454.172,778,496
6/4/201453.7454.0453.6653.992,753,580
6/3/201453.5454.2053.3653.944,483,121
6/2/201453.2053.6053.0453.482,340,164
5/30/201452.7753.4052.7653.352,757,068
5/29/201453.0653.1152.4052.793,225,875
5/28/201452.6652.9952.3552.943,655,161
5/27/201452.1352.9252.0452.705,163,477
5/23/201451.4451.7151.3251.411,597,689
5/22/201451.1751.7251.1151.491,813,392
5/21/201451.0651.2450.8851.111,665,019
5/20/201451.1051.5350.8250.963,391,432
5/19/201452.5952.6151.0151.024,099,283
5/16/201452.1352.7251.8652.703,116,084
5/15/201452.3752.5751.9552.022,302,359
5/14/201452.2352.8852.1852.362,721,298
5/13/201451.9852.2751.8152.232,939,902
5/12/201452.4952.5151.6051.763,597,737
5/9/201453.0753.2652.2852.323,482,427
5/8/201453.4953.5752.8753.063,110,450
5/7/201452.4753.5252.3653.503,366,799
5/6/201453.2353.3552.8452.852,973,599
5/5/201452.8053.3952.7053.362,988,112
5/2/201453.6453.6452.4252.833,822,881
5/1/201453.9954.0653.1753.873,304,632
4/30/201453.9954.4353.7653.813,726,905
4/29/201454.4554.6453.8153.884,460,619
4/28/201453.6054.5253.6054.444,753,248
4/25/201453.0953.5852.6453.384,546,996
4/24/201452.0652.7651.6452.334,579,184
4/23/201451.7552.3651.7051.903,055,287
4/22/201451.6551.8251.2251.672,783,192
4/21/201451.5852.1651.4351.652,344,180
4/17/201452.3552.6051.6351.732,165,298
4/16/201452.2752.5052.0252.502,526,020
4/15/201451.3252.3551.2552.323,915,870
4/14/201451.2651.4350.8051.282,863,399
4/11/201451.1151.4750.8650.903,052,419
4/10/201451.6051.9050.9650.993,937,176
4/9/201451.4351.6250.9551.543,132,243
4/8/201450.7851.5050.3551.412,909,048
4/7/201450.9051.3150.6850.692,785,981
4/4/201450.7851.4050.6150.782,778,219
4/3/201450.5050.7550.3150.571,963,636
4/2/201450.3750.5649.9950.412,759,738
4/1/201450.7750.8150.1750.403,006,160
Trading Center