American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.79	55.00	54.61	54.78	2,083,544	-0.20(-0.37%)
Sep 28, 2017	54.75	55.21	54.56	54.98	2,333,823	+0.15(+0.27%)
Sep 27, 2017			54.53	54.83	2,999,997	-0.69(-1.24%)
Sep 26, 2017	55.41	55.53	55.11	55.52	2,614,379	+0.12(+0.21%)
Sep 25, 2017	55.08	55.53	54.98	55.40	3,920,062	+0.37(+0.67%)
Sep 22, 2017	55.29	55.71	54.93	55.03	3,913,782	-0.69(-1.23%)
Sep 21, 2017	55.90	56.09	55.66	55.72	2,491,095	-0.18(-0.32%)
Sep 20, 2017	56.27	56.32	55.59	55.90	3,137,567	-0.23(-0.42%)
Sep 19, 2017	56.41	56.45	55.99	56.13	2,909,387	-0.23(-0.40%)
Sep 18, 2017	56.93	57.02	55.85	56.36	2,860,409	-0.59(-1.04%)
Sep 15, 2017	56.98	57.07	56.51	56.95	3,501,770	+0.10(+0.18%)
Sep 14, 2017	56.49	56.91	56.38	56.85	2,864,824	+0.24(+0.43%)
Sep 13, 2017	57.04	57.19	56.44	56.61	4,036,214	-0.41(-0.71%)
Sep 12, 2017	58.09	58.09	56.66	57.02	2,778,277	-1.12(-1.93%)
Sep 11, 2017	57.85	58.17	57.76	58.14	2,703,841	+0.28(+0.49%)
Sep 08, 2017	57.50	58.00	57.39	57.86	1,932,376	+0.28(+0.49%)
Sep 07, 2017	57.30	57.69	57.21	57.58	2,931,246	+0.41(+0.72%)
Sep 06, 2017		57.90	57.12	57.16	3,195,373	-0.62(-1.07%)
Sep 05, 2017	57.44	57.79	57.19	57.78	3,622,588	+0.43(+0.75%)
Sep 01, 2017	57.58	57.67	57.14	57.35	2,238,347	-0.07(-0.12%)
Aug 31, 2017	57.61	57.67	57.41	57.42	3,574,247	-0.09(-0.16%)
Aug 30, 2017	57.68	57.73	57.48	57.51	1,739,836	-0.15(-0.26%)
Aug 29, 2017	57.83	57.94	57.57	57.66	2,242,615	-0.12(-0.22%)
Aug 28, 2017	57.51	57.80	57.39	57.79	2,267,257	+0.41(+0.72%)
Aug 25, 2017	57.48	57.53	57.25	57.37	2,651,476	+0.14(+0.25%)
Aug 24, 2017	57.15	57.44	57.00	57.23	2,722,326	+0.06(+0.11%)
Aug 23, 2017	56.74	57.24	56.73	57.17	3,051,720	+0.39(+0.69%)
Aug 22, 2017	56.65	56.83	56.48	56.78	2,512,058	+0.11(+0.19%)
Aug 21, 2017	56.33	56.76	56.25	56.67	2,318,945	+0.40(+0.71%)
Aug 18, 2017	56.10	56.64	55.92	56.27	3,681,902	+0.12(+0.22%)
Aug 17, 2017	56.14	56.35	55.98	56.15	4,255,220	-0.02(-0.03%)
Aug 16, 2017	55.78	56.18	55.67	56.17	2,170,080	+0.39(+0.70%)
Aug 15, 2017	55.19	55.79	55.14	55.78	1,653,249	+0.37(+0.66%)
Aug 14, 2017	55.05	55.49	54.95	55.41	2,391,691	+0.38(+0.69%)
Aug 11, 2017	55.64	55.64	54.88	55.03	2,574,324	-0.62(-1.12%)
Aug 10, 2017	55.25	55.69	55.02	55.65	2,633,100	+0.31(+0.56%)
Aug 09, 2017	55.85	55.85	55.26	55.34	3,195,674	-0.30(-0.55%)
Aug 08, 2017	55.21	55.67	55.03	55.64	3,074,972	+0.43(+0.78%)
Aug 07, 2017	54.82	55.21	54.63	55.21	2,594,996	+0.39(+0.72%)
Aug 04, 2017	54.90	54.95	54.39	54.82	2,430,123	-0.25(-0.45%)
Aug 03, 2017	54.72	55.07	54.61	55.07	2,320,309	+0.21(+0.38%)
Aug 02, 2017	54.43	54.93	54.20	54.86	1,816,734	+0.24(+0.44%)
Aug 01, 2017	54.60	54.78	54.43	54.62	2,106,226	+0.06(+0.11%)
Jul 31, 2017	54.49	54.68	54.16	54.56	2,939,738	+0.09(+0.16%)
Jul 28, 2017	54.62	54.77	54.16	54.47	3,324,141	-0.19(-0.34%)
Jul 27, 2017	53.65	54.76	53.64	54.66	5,434,723	+0.94(+1.76%)
Jul 26, 2017	53.13	53.76	53.05	53.71	2,537,994	+0.47(+0.89%)
Jul 25, 2017	53.54	53.61	53.14	53.24	2,087,015	-0.27(-0.51%)
Jul 24, 2017	54.14	54.14	53.29	53.51	5,339,341	-0.61(-1.13%)
Jul 21, 2017	53.16	54.13	53.12	54.12	3,778,439	+0.99(+1.86%)
Jul 20, 2017	53.19	53.24	52.91	53.13	4,875,831	+0.04(+0.07%)
Jul 19, 2017	52.94	53.19	52.92	53.09	3,854,679	+0.22(+0.42%)
Jul 18, 2017	53.08	53.23	52.86	52.87	3,518,658	-0.15(-0.28%)
Jul 17, 2017	52.78	53.11	52.69	53.02	3,730,332	+0.29(+0.56%)
Jul 14, 2017	53.16	53.28	52.68	52.72	6,336,123	-0.09(-0.16%)
Jul 13, 2017	53.29	53.44	52.81	52.81	4,511,343	-0.55(-1.03%)
Jul 12, 2017	53.67	53.78	53.34	53.36	2,958,093	+0.12(+0.22%)
Jul 11, 2017	53.37	53.40	53.11	53.24	2,345,298	-0.04(-0.07%)
Jul 10, 2017	53.67	53.73	53.28	53.28	2,026,942	-0.20(-0.38%)
Jul 07, 2017	53.37	53.68	53.23	53.48	2,259,411	+0.10(+0.19%)
Jul 06, 2017	53.13	53.48	52.96	53.38	2,777,078	+0.15(+0.29%)
Jul 05, 2017	53.40	53.44	53.07	53.23	3,537,152	-0.14(-0.26%)

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.