Quantcast

American Electric Power Company, Inc. Common Stock Historical Stock Prices

AEP 
$83.07
*  
0.14
0.17%
Get AEP Alerts
*Delayed - data as of Apr. 23, 2019 12:29 ET  -  Find a broker to begin trading AEP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AEP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:29 83 83.69 82.67 83.07 911,810
04/22/2019 82.93 83.125 82.51 82.93 2,320,107
04/18/2019 83.03 83.57 82.85 83.01 2,268,150
04/17/2019 83.1 83.6285 82.73 83.2 2,094,054
04/16/2019 84.05 84.525 82.79 83.05 2,186,747
04/15/2019 84.15 84.61 83.96 84.26 2,425,468
04/12/2019 83.53 84.23 83.04 84.15 2,458,771
04/11/2019 83.4 83.985 83.29 83.94 2,692,769
04/10/2019 83.9 84.49 83.17 83.35 1,794,979
04/09/2019 83.08 83.77 82.98 83.57 1,898,481
04/08/2019 83.38 83.61 82.67 83.15 3,121,049
04/05/2019 82.82 83.59 82.49 83.57 2,177,471
04/04/2019 83.26 83.26 82.1536 82.62 2,401,193
04/03/2019 83.04 83.26 82.23 82.91 2,771,261
04/02/2019 83.22 83.28 82.355 83.08 3,287,952
04/01/2019 83.9 83.96 82.3 82.82 4,718,572
03/29/2019 83.6 83.9 83.28 83.75 4,625,722
03/28/2019 85.22 85.605 83.79 83.79 4,989,957
03/27/2019 86.03 86.1 84.84 85.23 3,290,529
03/26/2019 85.37 86 85.19 85.98 2,166,392
03/25/2019 85.26 85.635 84.91 85.32 2,376,297
03/22/2019 84.58 85.71 84.34 85.14 3,511,683
03/21/2019 82.89 84.3358 82.74 84.09 3,207,044
03/20/2019 82.93 83.58 82.42 82.87 3,286,124
03/19/2019 83.34 83.44 82.082 82.56 3,768,266
03/18/2019 83.8 83.86 83.045 83.48 3,371,871
03/15/2019 83.2 84.27 83.01 83.81 9,852,990
03/14/2019 83.15 83.73 82.67 82.98 2,915,384
03/13/2019 83 83.4005 82.96 83.18 1,780,906
03/12/2019 82.99 83.42 82.57 83.11 2,371,572
03/11/2019 82.11 82.6 81.95 82.6 3,831,244
03/08/2019 81.69 81.99 80.93 81.95 1,721,072
03/07/2019 81.6 82.2 81.27 81.45 2,115,438
03/06/2019 81.14 81.55 80.845 81.26 1,892,361
03/05/2019 81.31 81.39 80.6575 81.03 2,258,946
03/04/2019 81.75 81.81 80.68 81.42 3,054,505
03/01/2019 81.11 81.47 80.62 81.4 2,945,144
02/28/2019 80.7 81.3501 80.36 81.15 2,523,381
02/27/2019 80.1 80.69 79.95 80.63 1,567,005
02/26/2019 80.96 80.96 79.91 80.42 2,083,722
02/25/2019 81.59 81.72 80.38 80.78 3,216,757
02/22/2019 81.27 81.76 80.83 81.72 1,828,587
02/21/2019 80.2 81.32 80.03 81.15 1,985,966
02/20/2019 79.83 80.75 79.6 80.52 2,218,117
02/19/2019 79.48 80.22 79.13 80.08 2,168,260
02/15/2019 79.65 79.96 79.02 79.27 2,740,371
02/14/2019 79.79 79.94 79.21 79.35 2,122,424
02/13/2019 80.08 80.17 79.13 79.55 2,779,396
02/12/2019 80.2 80.85 79.51 80.3 2,470,315
02/11/2019 79.8 80.47 79.8 80.09 3,914,257
02/08/2019 79.14 80.09 79 80.02 1,970,297
02/07/2019 78.54 79.46 78.2 79.45 1,871,949
02/06/2019 78.82 79.47 78.53 79.21 1,587,688
02/05/2019 79.37 79.465 78.73 79.01 2,657,996
02/04/2019 78.63 79.52 78.15 79.47 2,571,796
02/01/2019 79.12 79.32 78.15 79.11 2,625,717
01/31/2019 77.27 79.61 76.78 79.12 5,718,895
01/30/2019 76.61 77.87 76.61 77.16 2,447,267
01/29/2019 77.12 77.41 76.51 76.97 2,223,102
01/28/2019 76.76 77.21 76.3 76.85 2,154,123
01/25/2019 77.37 78.1 76.58 76.8 2,681,994
01/24/2019 77.1 77.77 76.53 77.75 2,047,336
01/23/2019 76.25 77.09 76.19 77.01 2,337,812
01/22/2019 76.23 76.93 75.52 76.38 2,275,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio