|
American Electric - [Ticker: AEP] | | Last Trade | 76.35 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.13 (+1.00%) | Open | 76.22 | High | 76.37 | Low | 75.02 | Volume | 2,251,154 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 74.14 x 600 - 74.15 x 800 | Former Close | 76.22 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | AEP quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,077,500 | 34.35 | 34.47 | 34.20 | 34.28 | 00:00:00 | 2005-04-07 | 1,438,400 | 34.20 | 34.64 | 34.11 | 34.46 | 00:00:00 | 2005-04-08 | 1,763,700 | 34.34 | 34.67 | 34.28 | 34.53 | 00:00:00 | 2005-04-11 | 1,249,900 | 34.49 | 34.98 | 34.49 | 34.89 | 00:00:00 | 2005-04-12 | 1,990,300 | 34.79 | 35.25 | 34.44 | 35.10 | 00:00:00 | 2005-04-13 | 1,627,500 | 35.00 | 35.11 | 34.68 | 34.92 | 00:00:00 | 2005-04-14 | 1,798,800 | 34.83 | 35.10 | 34.69 | 34.72 | 00:00:00 | 2005-04-15 | 1,578,800 | 34.67 | 34.83 | 34.17 | 34.19 | 00:00:00 | 2005-04-18 | 1,668,800 | 34.01 | 34.63 | 34.01 | 34.57 | 00:00:00 | 2005-04-19 | 1,508,900 | 34.57 | 34.82 | 34.34 | 34.76 | 00:00:00 | 2005-04-20 | 1,714,400 | 34.67 | 34.75 | 34.38 | 34.57 | 00:00:00 | 2005-04-21 | 1,705,300 | 35.00 | 35.07 | 34.60 | 34.88 | 00:00:00 | 2005-04-22 | 1,609,800 | 34.91 | 35.12 | 34.74 | 34.97 | 00:00:00 | 2005-04-25 | 1,327,400 | 34.93 | 35.27 | 34.89 | 35.13 | 00:00:00 | 2005-04-26 | 1,344,400 | 35.08 | 35.23 | 34.79 | 34.89 | 00:00:00 | 2005-04-27 | 2,047,100 | 34.85 | 35.55 | 34.58 | 35.31 | 00:00:00 | 2005-04-28 | 1,388,400 | 35.30 | 35.48 | 34.90 | 35.00 | 00:00:00 | 2005-04-29 | 1,662,600 | 35.00 | 35.27 | 34.85 | 35.22 | 00:00:00 | 2005-05-02 | 1,265,700 | 35.23 | 35.55 | 35.15 | 35.37 | 00:00:00 | 2005-05-03 | 2,369,600 | 35.36 | 35.85 | 35.18 | 35.61 | 00:00:00 | 2005-05-04 | 1,930,600 | 35.62 | 35.82 | 35.18 | 35.50 | 00:00:00 | 2005-05-05 | 1,142,300 | 35.43 | 35.64 | 35.17 | 35.52 | 00:00:00 | 2005-05-06 | 1,450,600 | 35.18 | 35.37 | 35.00 | 35.22 | 00:00:00 | 2005-05-09 | 2,194,100 | 35.21 | 35.33 | 34.53 | 35.16 | 00:00:00 | 2005-05-10 | 1,637,900 | 35.00 | 35.23 | 34.86 | 35.17 | 00:00:00 | 2005-05-11 | 1,417,400 | 35.20 | 35.33 | 34.95 | 35.29 | 00:00:00 | 2005-05-12 | 1,436,500 | 35.34 | 35.36 | 34.97 | 35.05 | 00:00:00 | 2005-05-13 | 1,823,200 | 35.12 | 35.23 | 34.09 | 34.51 | 00:00:00 | 2005-05-16 | 951,700 | 34.48 | 35.01 | 34.38 | 34.88 | 00:00:00 | 2005-05-17 | 976,000 | 34.88 | 35.44 | 34.82 | 35.43 | 00:00:00 | 2005-05-18 | 1,607,600 | 35.64 | 35.73 | 35.41 | 35.45 | 00:00:00 | 2005-05-19 | 1,730,400 | 35.55 | 35.72 | 35.23 | 35.70 | 00:00:00 | 2005-05-20 | 1,229,300 | 35.79 | 35.79 | 35.37 | 35.55 | 00:00:00 | 2005-05-23 | 732,300 | 35.59 | 35.62 | 35.34 | 35.61 | 00:00:00 | 2005-05-24 | 1,054,100 | 35.49 | 35.65 | 35.31 | 35.55 | 00:00:00 | 2005-05-25 | 1,181,100 | 35.41 | 35.63 | 35.18 | 35.45 | 00:00:00 | 2005-05-26 | 1,440,300 | 35.45 | 35.66 | 35.17 | 35.43 | 00:00:00 | 2005-05-27 | 1,217,100 | 35.43 | 35.47 | 35.21 | 35.41 | 00:00:00 | 2005-05-31 | 1,465,400 | 35.51 | 35.77 | 35.40 | 35.69 | 00:00:00 | 2005-06-01 | 1,740,200 | 35.71 | 36.15 | 35.55 | 35.91 | 00:00:00 | 2005-06-02 | 1,049,400 | 35.94 | 35.94 | 35.68 | 35.82 | 00:00:00 | 2005-06-03 | 1,046,400 | 35.85 | 36.08 | 35.66 | 35.80 | 00:00:00 | 2005-06-06 | 844,000 | 35.80 | 36.00 | 35.69 | 35.92 | 00:00:00 | 2005-06-07 | 1,555,800 | 36.17 | 36.30 | 35.76 | 35.80 | 00:00:00 | 2005-06-08 | 801,700 | 35.83 | 36.14 | 35.71 | 35.82 | 00:00:00 | 2005-06-09 | 804,800 | 35.82 | 35.95 | 35.57 | 35.94 | 00:00:00 | 2005-06-10 | 1,119,200 | 35.99 | 36.13 | 35.66 | 35.73 | 00:00:00 | 2005-06-13 | 1,412,100 | 35.65 | 35.90 | 35.55 | 35.81 | 00:00:00 | 2005-06-14 | 940,800 | 35.95 | 36.21 | 35.79 | 36.19 | 00:00:00 | 2005-06-15 | 1,092,700 | 36.20 | 36.20 | 35.75 | 35.88 | 00:00:00 | 2005-06-16 | 1,409,100 | 35.80 | 35.85 | 35.33 | 35.72 | 00:00:00 | 2005-06-17 | 1,644,100 | 35.88 | 35.94 | 35.58 | 35.77 | 00:00:00 | 2005-06-20 | 1,149,200 | 35.75 | 35.90 | 35.49 | 35.90 | 00:00:00 | 2005-06-21 | 1,091,100 | 35.88 | 35.93 | 35.67 | 35.78 | 00:00:00 | 2005-06-22 | 1,038,900 | 36.00 | 36.25 | 35.84 | 36.11 | 00:00:00 | 2005-06-23 | 957,200 | 36.12 | 36.49 | 35.91 | 36.38 | 00:00:00 | 2005-06-24 | 1,577,300 | 36.37 | 36.46 | 36.04 | 36.07 | 00:00:00 | 2005-06-27 | 1,247,800 | 35.35 | 36.48 | 35.35 | 36.25 | 00:00:00 | 2005-06-28 | 974,200 | 36.37 | 36.56 | 36.20 | 36.55 | 00:00:00 | 2005-06-29 | 848,000 | 36.66 | 36.87 | 36.35 | 36.62 | 00:00:00 | 2005-06-30 | 1,478,000 | 36.48 | 37.00 | 36.48 | 36.87 | 00:00:00 | 2005-07-01 | 973,200 | 36.97 | 37.00 | 36.60 | 36.86 | 00:00:00 | 2005-07-05 | 950,100 | 36.86 | 37.29 | 36.45 | 37.28 | 00:00:00 | 2005-07-06 | 1,468,700 | 37.18 | 37.34 | 36.82 | 36.84 | 00:00:00 | 2005-07-07 | 1,831,500 | 36.34 | 37.47 | 36.34 | 37.33 | 00:00:00 | 2005-07-08 | 2,706,400 | 37.30 | 38.32 | 37.21 | 38.09 | 00:00:00 | 2005-07-11 | 2,371,100 | 38.31 | 38.89 | 38.20 | 38.88 | 00:00:00 | 2005-07-12 | 2,229,400 | 38.88 | 39.14 | 38.61 | 38.99 | 00:00:00 | 2005-07-13 | 1,091,800 | 38.71 | 39.20 | 38.71 | 38.89 | 00:00:00 | 2005-07-14 | 1,206,000 | 38.99 | 39.34 | 38.42 | 38.64 | 00:00:00 | 2005-07-15 | 859,200 | 38.65 | 38.79 | 38.48 | 38.69 | 00:00:00 | 2005-07-18 | 1,023,600 | 38.69 | 38.83 | 38.58 | 38.66 | 00:00:00 | 2005-07-19 | 1,434,000 | 38.70 | 38.88 | 38.57 | 38.80 | 00:00:00 | 2005-07-20 | 949,400 | 38.70 | 39.01 | 38.38 | 39.00 | 00:00:00 | 2005-07-21 | 1,439,500 | 39.00 | 39.00 | 37.45 | 38.41 | 00:00:00 | 2005-07-22 | 932,900 | 38.40 | 38.86 | 38.26 | 38.77 | 00:00:00 | 2005-07-25 | 859,600 | 38.67 | 38.99 | 38.56 | 38.56 | 00:00:00 | 2005-07-26 | 1,366,000 | 38.70 | 38.75 | 38.27 | 38.31 | 00:00:00 | 2005-07-27 | 1,172,900 | 38.35 | 38.47 | 38.11 | 38.42 | 00:00:00 | 2005-07-28 | 1,284,300 | 38.35 | 38.66 | 38.17 | 38.51 | 00:00:00 | 2005-07-29 | 3,608,600 | 39.30 | 39.30 | 38.65 | 38.70 | 00:00:00 | 2005-08-01 | 2,321,200 | 38.66 | 38.68 | 37.92 | 38.14 | 00:00:00 | 2005-08-02 | 3,903,700 | 38.29 | 38.55 | 38.18 | 38.40 | 00:00:00 | 2005-08-03 | 4,617,400 | 38.40 | 39.09 | 38.30 | 38.90 | 00:00:00 | 2005-08-04 | 2,077,200 | 38.90 | 39.17 | 38.66 | 38.69 | 00:00:00 | 2005-08-05 | 1,734,100 | 38.69 | 38.69 | 37.63 | 38.17 | 00:00:00 | 2005-08-08 | 2,134,600 | 38.00 | 38.00 | 36.94 | 37.04 | 00:00:00 | 2005-08-09 | 1,948,900 | 37.25 | 37.58 | 37.22 | 37.58 | 00:00:00 | 2005-08-10 | 1,061,900 | 37.77 | 38.05 | 37.34 | 37.55 | 00:00:00 | 2005-08-11 | 964,200 | 37.48 | 37.82 | 37.39 | 37.72 | 00:00:00 | 2005-08-12 | 1,002,800 | 37.72 | 37.78 | 37.19 | 37.52 | 00:00:00 | 2005-08-15 | 869,300 | 37.45 | 37.64 | 37.24 | 37.58 | 00:00:00 | 2005-08-16 | 925,200 | 37.64 | 37.67 | 37.07 | 37.13 | 00:00:00 | 2005-08-17 | 1,091,700 | 36.97 | 36.98 | 36.37 | 36.79 | 00:00:00 | 2005-08-18 | 1,058,000 | 36.55 | 36.85 | 36.45 | 36.77 | 00:00:00 | 2005-08-19 | 1,193,800 | 36.95 | 37.00 | 36.77 | 36.82 | 00:00:00 | 2005-08-22 | 1,466,400 | 36.79 | 37.19 | 36.73 | 36.89 | 00:00:00 | 2005-08-23 | 1,031,400 | 36.85 | 37.14 | 36.78 | 36.98 | 00:00:00 | 2005-08-24 | 1,306,400 | 37.01 | 37.40 | 36.88 | 36.95 | 00:00:00 | 2005-08-25 | 1,082,800 | 36.94 | 37.17 | 36.82 | 37.12 | 00:00:00 | 2005-08-26 | 770,400 | 37.00 | 37.20 | 36.84 | 36.84 | 00:00:00 | 2005-08-29 | 1,337,200 | 36.76 | 37.06 | 36.50 | 36.98 | 00:00:00 | 2005-08-30 | 1,237,300 | 36.96 | 37.17 | 36.62 | 36.98 | 00:00:00 | 2005-08-31 | 1,969,500 | 37.02 | 37.28 | 36.76 | 37.18 | 00:00:00 | 2005-09-01 | 3,433,800 | 37.27 | 37.75 | 37.08 | 37.50 | 00:00:00 | 2005-09-02 | 1,842,400 | 37.75 | 38.15 | 37.67 | 37.72 | 00:00:00 | 2005-09-06 | 2,168,100 | 38.15 | 38.29 | 37.96 | 37.96 | 00:00:00 | 2005-09-07 | 3,260,700 | 37.94 | 38.29 | 37.90 | 38.20 | 00:00:00 | 2005-09-08 | 1,365,700 | 38.05 | 38.22 | 37.86 | 37.97 | 00:00:00 | 2005-09-09 | 1,619,200 | 38.05 | 38.49 | 38.00 | 38.30 | 00:00:00 | 2005-09-12 | 1,216,300 | 38.49 | 38.50 | 37.94 | 38.09 | 00:00:00 | 2005-09-13 | 2,057,300 | 38.10 | 38.35 | 38.03 | 38.20 | 00:00:00 | 2005-09-14 | 2,175,500 | 38.19 | 38.50 | 38.17 | 38.37 | 00:00:00 | 2005-09-15 | 2,606,600 | 38.50 | 38.77 | 38.33 | 38.65 | 00:00:00 | 2005-09-16 | 3,006,900 | 38.70 | 39.00 | 38.48 | 38.89 | 00:00:00 | 2005-09-19 | 2,513,200 | 38.92 | 39.24 | 38.68 | 38.77 | 00:00:00 | 2005-09-20 | 4,512,600 | 38.86 | 39.34 | 38.75 | 38.90 | 00:00:00 | 2005-09-21 | 3,968,500 | 38.90 | 39.36 | 38.55 | 39.00 | 00:00:00 | 2005-09-22 | 2,280,600 | 39.06 | 39.13 | 38.67 | 38.96 | 00:00:00 | 2005-09-23 | 1,658,500 | 38.93 | 39.19 | 38.77 | 38.98 | 00:00:00 | 2005-09-26 | 1,175,500 | 38.96 | 39.08 | 38.84 | 38.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|