|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,175,500 | 38.96 | 39.08 | 38.84 | 38.94 | 00:00:00 | | 2005-09-27 | 2,289,000 | 38.87 | 39.20 | 38.02 | 38.90 | 00:00:00 | | 2005-09-28 | 1,550,100 | 39.00 | 39.24 | 38.72 | 39.19 | 00:00:00 | | 2005-09-29 | 1,083,400 | 39.15 | 39.75 | 39.00 | 39.58 | 00:00:00 | | 2005-09-30 | 1,253,800 | 39.61 | 39.84 | 39.30 | 39.70 | 00:00:00 | | 2005-10-03 | 2,159,700 | 39.76 | 40.22 | 39.53 | 40.21 | 00:00:00 | | 2005-10-04 | 3,012,400 | 40.65 | 40.80 | 40.18 | 40.25 | 00:00:00 | | 2005-10-05 | 1,876,400 | 40.13 | 40.30 | 39.17 | 39.18 | 00:00:00 | | 2005-10-06 | 2,243,300 | 39.14 | 39.29 | 37.79 | 38.30 | 00:00:00 | | 2005-10-07 | 2,358,700 | 38.50 | 38.88 | 38.34 | 38.43 | 00:00:00 | | 2005-10-10 | 1,355,000 | 38.52 | 38.53 | 37.89 | 37.98 | 00:00:00 | | 2005-10-11 | 1,411,500 | 38.11 | 38.36 | 38.01 | 38.10 | 00:00:00 | | 2005-10-12 | 1,531,600 | 37.83 | 38.50 | 37.36 | 37.53 | 00:00:00 | | 2005-10-13 | 2,060,900 | 37.28 | 37.29 | 36.24 | 36.78 | 00:00:00 | | 2005-10-14 | 1,488,500 | 37.03 | 37.09 | 36.44 | 36.78 | 00:00:00 | | 2005-10-17 | 1,503,000 | 36.98 | 37.74 | 36.84 | 37.39 | 00:00:00 | | 2005-10-18 | 1,725,500 | 37.39 | 37.47 | 36.45 | 36.68 | 00:00:00 | | 2005-10-19 | 2,146,300 | 36.70 | 36.95 | 36.19 | 36.91 | 00:00:00 | | 2005-10-20 | 1,843,800 | 36.93 | 37.16 | 35.60 | 35.85 | 00:00:00 | | 2005-10-21 | 1,598,400 | 35.97 | 36.42 | 35.80 | 36.26 | 00:00:00 | | 2005-10-24 | 972,200 | 36.28 | 37.20 | 36.26 | 37.20 | 00:00:00 | | 2005-10-25 | 1,059,400 | 36.98 | 37.33 | 36.56 | 36.98 | 00:00:00 | | 2005-10-26 | 1,767,600 | 36.65 | 37.20 | 36.14 | 36.66 | 00:00:00 | | 2005-10-27 | 1,730,800 | 37.15 | 37.26 | 36.45 | 36.61 | 00:00:00 | | 2005-10-28 | 1,991,200 | 36.95 | 37.91 | 36.86 | 37.90 | 00:00:00 | | 2005-10-31 | 2,063,600 | 37.93 | 38.14 | 37.79 | 37.96 | 00:00:00 | | 2005-11-01 | 2,392,400 | 37.96 | 37.96 | 37.10 | 37.20 | 00:00:00 | | 2005-11-02 | 1,718,100 | 37.02 | 37.44 | 36.71 | 37.35 | 00:00:00 | | 2005-11-03 | 2,637,600 | 37.38 | 37.43 | 36.86 | 36.92 | 00:00:00 | | 2005-11-04 | 2,156,400 | 37.20 | 37.41 | 36.87 | 37.03 | 00:00:00 | | 2005-11-07 | 1,395,700 | 37.14 | 37.36 | 36.79 | 37.00 | 00:00:00 | | 2005-11-08 | 1,950,000 | 36.67 | 37.08 | 36.45 | 36.86 | 00:00:00 | | 2005-11-09 | 1,826,400 | 36.89 | 37.10 | 36.70 | 36.95 | 00:00:00 | | 2005-11-10 | 1,824,700 | 36.95 | 36.95 | 36.12 | 36.53 | 00:00:00 | | 2005-11-11 | 2,145,200 | 36.48 | 36.63 | 36.25 | 36.50 | 00:00:00 | | 2005-11-14 | 3,095,200 | 35.86 | 36.60 | 35.57 | 35.80 | 00:00:00 | | 2005-11-15 | 1,884,700 | 35.82 | 36.14 | 35.58 | 35.83 | 00:00:00 | | 2005-11-16 | 1,526,400 | 35.80 | 36.30 | 35.80 | 36.24 | 00:00:00 | | 2005-11-17 | 1,449,900 | 36.35 | 36.59 | 36.20 | 36.49 | 00:00:00 | | 2005-11-18 | 1,288,900 | 36.55 | 36.66 | 35.83 | 36.51 | 00:00:00 | | 2005-11-21 | 985,300 | 36.42 | 36.69 | 36.37 | 36.48 | 00:00:00 | | 2005-11-22 | 1,460,100 | 36.31 | 36.71 | 36.26 | 36.60 | 00:00:00 | | 2005-11-23 | 1,006,200 | 36.51 | 37.05 | 36.43 | 36.90 | 00:00:00 | | 2005-11-25 | 327,300 | 36.95 | 37.05 | 36.78 | 36.92 | 00:00:00 | | 2005-11-28 | 1,273,900 | 36.77 | 37.26 | 36.65 | 37.17 | 00:00:00 | | 2005-11-29 | 1,840,300 | 37.35 | 37.61 | 37.12 | 37.17 | 00:00:00 | | 2005-11-30 | 1,646,700 | 37.24 | 37.24 | 36.50 | 36.54 | 00:00:00 | | 2005-12-01 | 1,634,400 | 36.66 | 36.96 | 36.55 | 36.80 | 00:00:00 | | 2005-12-02 | 1,413,000 | 36.82 | 36.92 | 36.54 | 36.78 | 00:00:00 | | 2005-12-05 | 1,404,300 | 36.53 | 36.70 | 36.18 | 36.47 | 00:00:00 | | 2005-12-06 | 1,603,600 | 36.64 | 36.96 | 36.51 | 36.68 | 00:00:00 | | 2005-12-07 | 1,522,800 | 36.60 | 36.86 | 36.16 | 36.30 | 00:00:00 | | 2005-12-08 | 2,210,000 | 36.31 | 37.19 | 36.27 | 37.17 | 00:00:00 | | 2005-12-09 | 1,520,400 | 37.27 | 37.40 | 37.05 | 37.06 | 00:00:00 | | 2005-12-12 | 1,256,900 | 37.26 | 37.43 | 36.98 | 37.09 | 00:00:00 | | 2005-12-13 | 1,268,100 | 37.04 | 37.48 | 36.99 | 37.48 | 00:00:00 | | 2005-12-14 | 1,249,000 | 37.65 | 37.96 | 37.57 | 37.81 | 00:00:00 | | 2005-12-15 | 1,318,800 | 37.83 | 37.92 | 37.20 | 37.28 | 00:00:00 | | 2005-12-16 | 1,322,300 | 37.31 | 37.77 | 37.31 | 37.42 | 00:00:00 | | 2005-12-19 | 1,193,900 | 37.31 | 37.50 | 36.76 | 37.00 | 00:00:00 | | 2005-12-20 | 1,478,800 | 37.60 | 37.69 | 37.03 | 37.10 | 00:00:00 | | 2005-12-21 | 1,609,400 | 37.55 | 37.55 | 36.85 | 36.86 | 00:00:00 | | 2005-12-22 | 1,070,300 | 36.91 | 37.37 | 36.85 | 37.30 | 00:00:00 | | 2005-12-23 | 1,013,000 | 37.35 | 37.45 | 37.16 | 37.34 | 00:00:00 | | 2005-12-27 | 1,747,500 | 37.31 | 37.92 | 37.20 | 37.74 | 00:00:00 | | 2005-12-28 | 1,032,300 | 37.69 | 37.86 | 37.04 | 37.20 | 00:00:00 | | 2005-12-29 | 867,300 | 37.23 | 37.59 | 37.21 | 37.32 | 00:00:00 | | 2005-12-30 | 1,028,900 | 37.20 | 37.29 | 36.80 | 37.09 | 00:00:00 | | 2006-01-03 | 1,880,300 | 37.27 | 37.39 | 36.65 | 37.36 | 00:00:00 | | 2006-01-04 | 2,114,800 | 37.15 | 37.40 | 36.83 | 37.30 | 00:00:00 | | 2006-01-05 | 1,074,500 | 37.29 | 37.40 | 37.00 | 37.09 | 00:00:00 | | 2006-01-06 | 1,154,800 | 37.34 | 37.78 | 37.06 | 37.67 | 00:00:00 | | 2006-01-09 | 1,842,100 | 37.57 | 37.59 | 36.97 | 37.11 | 00:00:00 | | 2006-01-10 | 1,666,700 | 37.00 | 37.25 | 36.91 | 37.12 | 00:00:00 | | 2006-01-11 | 1,103,100 | 37.06 | 37.25 | 36.94 | 37.19 | 00:00:00 | | 2006-01-12 | 1,021,700 | 37.05 | 37.17 | 36.83 | 36.92 | 00:00:00 | | 2006-01-13 | 990,200 | 36.96 | 37.31 | 36.90 | 37.18 | 00:00:00 | | 2006-01-17 | 875,100 | 36.95 | 37.47 | 36.95 | 37.38 | 00:00:00 | | 2006-01-18 | 1,266,600 | 37.50 | 37.67 | 37.27 | 37.39 | 00:00:00 | | 2006-01-19 | 1,372,600 | 37.37 | 37.99 | 37.18 | 37.91 | 00:00:00 | | 2006-01-20 | 1,459,900 | 37.95 | 38.06 | 37.33 | 37.37 | 00:00:00 | | 2006-01-23 | 1,082,500 | 37.39 | 37.67 | 37.37 | 37.43 | 00:00:00 | | 2006-01-24 | 1,592,300 | 37.45 | 37.99 | 37.40 | 37.94 | 00:00:00 | | 2006-01-25 | 1,618,900 | 37.93 | 38.05 | 37.20 | 37.40 | 00:00:00 | | 2006-01-26 | 1,746,400 | 38.48 | 38.48 | 36.95 | 36.99 | 00:00:00 | | 2006-01-27 | 1,301,900 | 37.01 | 37.51 | 37.00 | 37.35 | 00:00:00 | | 2006-01-30 | 1,130,200 | 37.35 | 37.39 | 37.09 | 37.23 | 00:00:00 | | 2006-01-31 | 1,332,700 | 37.33 | 37.40 | 37.01 | 37.32 | 00:00:00 | | 2006-02-01 | 921,500 | 37.32 | 37.35 | 36.85 | 36.94 | 00:00:00 | | 2006-02-02 | 1,919,900 | 36.75 | 36.76 | 36.00 | 36.17 | 00:00:00 | | 2006-02-03 | 1,511,300 | 35.85 | 36.29 | 35.80 | 36.10 | 00:00:00 | | 2006-02-06 | 928,400 | 35.95 | 36.31 | 35.95 | 36.22 | 00:00:00 | | 2006-02-07 | 2,098,600 | 36.50 | 36.70 | 35.98 | 36.01 | 00:00:00 | | 2006-02-08 | 1,455,300 | 35.85 | 35.95 | 35.56 | 35.95 | 00:00:00 | | 2006-02-09 | 1,371,500 | 35.95 | 36.14 | 35.71 | 35.92 | 00:00:00 | | 2006-02-10 | 1,181,400 | 35.77 | 36.19 | 35.74 | 36.03 | 00:00:00 | | 2006-02-13 | 590,500 | 36.03 | 36.13 | 35.87 | 36.08 | 00:00:00 | | 2006-02-14 | 1,178,700 | 36.08 | 36.19 | 35.60 | 35.75 | 00:00:00 | | 2006-02-15 | 1,299,400 | 35.63 | 35.97 | 35.48 | 35.58 | 00:00:00 | | 2006-02-16 | 1,099,100 | 35.50 | 36.02 | 35.50 | 36.02 | 00:00:00 | | 2006-02-17 | 1,873,400 | 36.02 | 36.43 | 35.95 | 36.37 | 00:00:00 | | 2006-02-21 | 1,363,300 | 36.52 | 36.64 | 36.11 | 36.16 | 00:00:00 | | 2006-02-22 | 1,853,700 | 36.24 | 36.44 | 36.10 | 36.43 | 00:00:00 | | 2006-02-23 | 1,142,100 | 36.39 | 36.45 | 36.11 | 36.29 | 00:00:00 | | 2006-02-24 | 1,076,000 | 36.23 | 36.58 | 35.95 | 36.42 | 00:00:00 | | 2006-02-27 | 1,595,300 | 36.55 | 36.75 | 36.44 | 36.45 | 00:00:00 | | 2006-02-28 | 2,588,400 | 36.90 | 36.91 | 36.41 | 36.50 | 00:00:00 | | 2006-03-01 | 1,468,500 | 36.65 | 36.65 | 36.39 | 36.54 | 00:00:00 | | 2006-03-02 | 930,400 | 36.48 | 36.54 | 36.11 | 36.34 | 00:00:00 | | 2006-03-03 | 1,448,700 | 36.26 | 36.64 | 36.18 | 36.46 | 00:00:00 | | 2006-03-06 | 1,411,500 | 36.46 | 36.50 | 35.60 | 35.63 | 00:00:00 | | 2006-03-07 | 1,372,800 | 35.63 | 35.92 | 35.41 | 35.85 | 00:00:00 | | 2006-03-08 | 2,112,000 | 35.85 | 36.04 | 35.31 | 35.91 | 00:00:00 | | 2006-03-09 | 858,200 | 35.91 | 35.95 | 35.58 | 35.67 | 00:00:00 | | 2006-03-10 | 1,882,400 | 35.55 | 35.76 | 35.17 | 35.31 | 00:00:00 | | 2006-03-13 | 2,023,700 | 35.49 | 35.86 | 35.08 | 35.37 | 00:00:00 | | 2006-03-14 | 2,028,500 | 35.02 | 35.66 | 35.02 | 35.49 | 00:00:00 | | 2006-03-15 | 1,729,500 | 35.56 | 35.82 | 35.48 | 35.75 | 00:00:00 | | 2006-03-16 | 1,293,800 | 35.89 | 36.00 | 35.75 | 35.87 | 00:00:00 | | 2006-03-17 | 1,661,500 | 35.87 | 35.90 | 35.48 | 35.50 | 00:00:00 | | 2006-03-20 | 1,704,500 | 35.46 | 35.68 | 35.01 | 35.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
