AEP Historical Prices | American Electric Power Company Stock

Dow

1.35% Nasdaq

1.12%

American Electric Power Co., Inc. (AEP)

-NYSE

44.79 1.11(2.42%) 4:02PM EDT|After Hours : 44.80 0.01 (0.02%) 5:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	45.61	46.11	45.49	45.90	2,853,400	45.90
Jun 17, 2013	45.75	46.00	45.41	45.57	3,553,500	45.57
Jun 14, 2013	45.80	46.18	45.46	45.51	3,946,000	45.51
Jun 13, 2013	45.23	45.95	44.86	45.92	3,010,200	45.92
Jun 12, 2013	45.73	46.07	45.10	45.20	3,535,200	45.20
Jun 11, 2013	45.56	45.84	45.31	45.36	3,272,500	45.36
Jun 10, 2013	46.36	46.49	45.78	45.91	4,701,600	45.91
Jun 7, 2013	45.75	46.35	45.63	46.15	4,548,700	46.15
Jun 6, 2013	45.64	45.84	45.22	45.67	4,674,300	45.67
Jun 5, 2013	45.87	45.93	45.50	45.61	2,828,800	45.61
Jun 4, 2013	46.02	46.27	45.78	46.05	3,282,800	46.05
Jun 3, 2013	45.80	46.31	45.02	46.14	4,676,200	46.14
May 31, 2013	45.97	46.71	45.77	45.82	2,809,700	45.82
May 30, 2013	46.38	47.53	46.05	46.09	3,593,300	46.09
May 29, 2013	46.16	46.30	45.57	46.19	4,280,200	46.19
May 28, 2013	47.14	47.23	46.31	46.56	7,232,600	46.56
May 24, 2013	47.96	48.23	47.62	47.71	2,110,600	47.71
May 23, 2013	48.18	48.54	46.07	48.28	2,947,100	48.28
May 22, 2013	49.30	49.88	48.49	48.59	2,938,900	48.59
May 21, 2013	49.47	49.67	49.10	49.36	2,032,000	49.36
May 20, 2013	49.59	49.79	49.41	49.47	1,751,500	49.47
May 17, 2013	49.15	49.65	49.08	49.64	2,243,200	49.64
May 16, 2013	49.32	49.45	48.99	49.05	2,228,100	49.05
May 15, 2013	48.86	49.75	48.79	49.41	2,862,700	49.41
May 14, 2013	48.74	48.96	48.55	48.87	2,484,100	48.87
May 13, 2013	48.67	48.77	48.44	48.67	2,768,000	48.67
May 10, 2013	48.78	48.93	48.41	48.82	2,691,200	48.82
May 9, 2013	50.10	50.25	48.73	48.83	3,444,800	48.83
May 8, 2013	50.42	50.55	49.90	50.12	3,171,700	50.12
May 8, 2013	0.49 Dividend
May 7, 2013	50.55	51.08	50.48	51.07	2,580,600	50.58
May 6, 2013	50.99	51.10	50.44	50.46	2,611,700	49.98
May 3, 2013	51.39	51.50	51.02	51.08	2,820,800	50.59
May 2, 2013	51.23	51.36	50.94	51.17	2,163,500	50.68
May 1, 2013	51.48	51.60	51.12	51.23	2,669,700	50.74
Apr 30, 2013	51.27	51.50	51.12	51.43	2,638,400	50.94
Apr 29, 2013	50.73	51.38	50.56	51.31	7,912,900	50.82
Apr 26, 2013	50.19	50.88	50.18	50.54	7,132,800	50.06
Apr 25, 2013	51.00	51.17	50.65	50.76	7,199,500	50.27
Apr 24, 2013	50.76	51.14	50.43	50.90	2,751,500	50.41
Apr 23, 2013	50.33	50.64	50.13	50.64	2,659,900	50.15
Apr 22, 2013	49.95	50.59	49.81	50.37	2,396,700	49.89
Apr 19, 2013	49.61	50.10	49.49	49.94	3,046,800	49.46
Apr 18, 2013	49.47	49.56	49.16	49.48	2,263,200	49.01
Apr 17, 2013	49.42	49.60	48.91	49.37	2,681,200	48.90
Apr 16, 2013	49.18	49.57	48.90	49.54	2,412,900	49.06
Apr 15, 2013	49.82	49.96	49.07	49.07	2,259,300	48.60
Apr 12, 2013	49.84	50.04	49.72	49.98	1,685,200	49.50
Apr 11, 2013	49.70	50.00	49.47	49.93	2,405,400	49.45
Apr 10, 2013	49.07	49.76	49.07	49.64	2,556,200	49.16
Apr 9, 2013	49.33	49.33	48.97	49.00	1,680,200	48.53
Apr 8, 2013	48.65	49.24	48.54	49.23	1,891,800	48.76
Apr 5, 2013	48.30	48.83	48.04	48.71	2,237,200	48.24
Apr 4, 2013	48.15	48.72	48.15	48.66	2,086,200	48.19
Apr 3, 2013	48.42	48.48	47.94	48.10	2,125,200	47.64
Apr 2, 2013	48.62	48.88	48.18	48.34	3,028,400	47.88
Apr 1, 2013	48.55	48.60	48.39	48.50	1,561,100	48.03
Mar 28, 2013	48.17	48.68	48.10	48.63	2,803,400	48.16
Mar 27, 2013	47.74	48.19	47.62	48.15	1,819,600	47.69
Mar 26, 2013	47.77	48.14	47.64	48.03	1,380,300	47.57
Mar 25, 2013	48.00	48.23	47.49	47.66	2,029,800	47.20
Mar 22, 2013	47.69	48.09	47.65	47.86	1,561,600	47.40
Mar 21, 2013	47.90	48.03	47.60	47.63	1,921,900	47.17
Mar 20, 2013	47.85	48.19	47.78	48.06	2,084,700	47.60
Mar 19, 2013	47.77	47.99	47.50	47.70	1,847,100	47.24
Mar 18, 2013	47.72	47.91	47.63	47.69	2,019,700	47.23
Mar 15, 2013	47.44	48.15	47.37	47.90	3,267,700	47.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AEP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

American Electric Power Co., Inc. (AEP)