AEP: Historical Prices for AMER ELECTRIC POW CO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.72	31.90	31.67	31.86	4,491,900	31.86
20-Nov-09	30.93	31.42	30.78	31.27	4,838,200	31.27
19-Nov-09	31.53	31.58	30.80	30.99	5,472,500	30.99
18-Nov-09	31.92	32.02	31.60	31.66	4,374,100	31.66
17-Nov-09	32.03	32.10	31.85	31.96	2,841,700	31.96
16-Nov-09	31.83	32.15	31.68	32.12	3,888,700	32.12
13-Nov-09	31.41	31.70	31.23	31.62	4,204,200	31.62
12-Nov-09	31.69	31.84	31.34	31.39	3,430,700	31.39
11-Nov-09	31.92	31.95	31.65	31.70	4,044,500	31.70
10-Nov-09	31.68	31.83	31.40	31.72	3,478,600	31.72
9-Nov-09	31.24	31.66	31.07	31.61	4,908,800	31.61
6-Nov-09	30.84	31.11	30.64	31.03	4,547,300	31.03
6-Nov-09	$ 0.41 Dividend
5-Nov-09	30.97	31.40	30.75	31.33	4,648,400	30.92
4-Nov-09	30.68	31.19	30.52	30.75	3,991,100	30.35
3-Nov-09	30.33	30.79	30.28	30.57	4,574,600	30.17
2-Nov-09	30.23	31.09	30.23	30.39	7,436,100	29.99
30-Oct-09	30.80	31.40	30.19	30.22	8,138,800	29.82
29-Oct-09	30.16	30.83	29.91	30.78	7,840,100	30.38
28-Oct-09	30.11	30.34	29.59	29.66	6,245,600	29.27
27-Oct-09	30.46	30.67	30.15	30.20	3,229,500	29.80
26-Oct-09	30.83	31.25	30.29	30.42	3,650,000	30.02
23-Oct-09	31.37	31.37	30.66	30.81	2,399,500	30.41
22-Oct-09	31.01	31.33	30.83	31.29	2,641,200	30.88
21-Oct-09	31.52	31.54	30.99	31.01	3,997,100	30.60
20-Oct-09	31.69	31.70	30.98	31.27	4,224,300	30.86
19-Oct-09	31.42	31.87	31.16	31.72	4,926,800	31.30
16-Oct-09	30.82	31.48	30.72	31.43	5,734,200	31.02
15-Oct-09	30.45	31.03	30.34	30.96	6,638,200	30.55
14-Oct-09	30.67	30.73	30.09	30.50	6,781,100	30.10
13-Oct-09	30.85	30.85	30.38	30.46	3,295,800	30.06
12-Oct-09	30.76	31.01	30.62	30.83	3,429,800	30.43
9-Oct-09	30.50	30.71	30.42	30.71	4,153,500	30.31
8-Oct-09	30.85	31.07	30.49	30.55	3,767,000	30.15
7-Oct-09	30.84	30.85	30.51	30.72	2,273,200	30.32
6-Oct-09	30.69	31.00	30.55	30.79	3,397,000	30.39
5-Oct-09	30.52	30.70	30.10	30.65	3,164,900	30.25
2-Oct-09	30.72	30.78	30.33	30.37	3,248,600	29.97
1-Oct-09	31.24	31.24	30.75	30.85	4,101,900	30.45
30-Sep-09	31.04	31.24	30.77	30.99	4,405,400	30.58
29-Sep-09	31.30	31.30	30.85	31.05	3,141,700	30.64
28-Sep-09	31.01	31.39	31.01	31.18	2,677,800	30.77
25-Sep-09	31.06	31.24	30.98	30.98	3,239,300	30.57
24-Sep-09	31.43	31.57	31.07	31.11	4,468,900	30.70
23-Sep-09	31.46	31.94	31.30	31.36	8,426,800	30.95
22-Sep-09	32.07	32.07	31.45	31.45	3,693,600	31.04
21-Sep-09	32.00	32.13	31.68	31.95	3,481,200	31.53
18-Sep-09	31.72	32.07	31.64	32.06	4,841,000	31.64
17-Sep-09	31.80	31.95	31.57	31.63	2,960,300	31.22
16-Sep-09	31.57	31.94	31.32	31.83	2,868,100	31.41
15-Sep-09	31.23	31.57	31.01	31.54	3,487,600	31.13
14-Sep-09	30.68	31.28	30.55	31.19	4,020,100	30.78
11-Sep-09	30.77	30.94	30.63	30.69	3,469,700	30.29
10-Sep-09	30.95	31.07	30.47	30.68	2,661,500	30.28
9-Sep-09	30.86	31.06	30.79	30.90	3,151,700	30.50
8-Sep-09	31.14	31.14	30.79	30.86	3,730,200	30.46
4-Sep-09	30.88	31.01	30.73	30.99	1,659,200	30.58
3-Sep-09	30.96	30.97	30.58	30.80	3,142,800	30.40
2-Sep-09	31.01	31.17	30.67	30.79	2,800,000	30.39
1-Sep-09	31.39	31.71	31.04	31.07	4,218,500	30.66
31-Aug-09	31.72	31.85	31.36	31.43	3,018,700	31.02
28-Aug-09	31.84	31.88	31.40	31.86	2,652,200	31.44
27-Aug-09	31.50	31.72	31.22	31.64	2,676,800	31.23
26-Aug-09	31.26	31.55	31.04	31.46	3,549,200	31.05
25-Aug-09	31.62	31.83	31.23	31.26	2,807,400	30.85
24-Aug-09	31.52	31.71	31.25	31.54	1,920,800	31.13
21-Aug-09	31.31	31.65	31.04	31.49	3,974,000	31.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions