|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,704,500 | 35.46 | 35.68 | 35.01 | 35.17 | 00:00:00 | | 2006-03-21 | 1,780,400 | 35.08 | 35.20 | 34.84 | 34.98 | 00:00:00 | | 2006-03-22 | 1,536,100 | 34.92 | 35.17 | 34.85 | 35.06 | 00:00:00 | | 2006-03-23 | 1,176,000 | 35.07 | 35.09 | 34.87 | 35.02 | 00:00:00 | | 2006-03-24 | 1,542,700 | 34.90 | 34.98 | 34.55 | 34.75 | 00:00:00 | | 2006-03-27 | 1,486,000 | 34.75 | 34.75 | 34.40 | 34.44 | 00:00:00 | | 2006-03-28 | 2,195,400 | 34.44 | 34.44 | 33.98 | 34.00 | 00:00:00 | | 2006-03-29 | 1,516,200 | 33.96 | 34.76 | 33.96 | 34.60 | 00:00:00 | | 2006-03-30 | 2,179,600 | 34.41 | 34.56 | 34.06 | 34.27 | 00:00:00 | | 2006-03-31 | 1,613,100 | 34.37 | 34.49 | 34.00 | 34.02 | 00:00:00 | | 2006-04-03 | 1,449,200 | 34.02 | 34.48 | 34.00 | 34.20 | 00:00:00 | | 2006-04-04 | 1,657,500 | 34.29 | 34.66 | 34.01 | 34.33 | 00:00:00 | | 2006-04-05 | 1,773,900 | 34.27 | 34.60 | 34.11 | 34.48 | 00:00:00 | | 2006-04-06 | 1,885,000 | 34.48 | 34.70 | 33.98 | 34.02 | 00:00:00 | | 2006-04-07 | 1,302,900 | 34.02 | 34.05 | 33.57 | 33.71 | 00:00:00 | | 2006-04-10 | 1,379,700 | 33.67 | 34.00 | 33.32 | 33.44 | 00:00:00 | | 2006-04-11 | 1,503,800 | 33.53 | 33.65 | 33.15 | 33.25 | 00:00:00 | | 2006-04-12 | 1,859,400 | 33.21 | 33.30 | 32.95 | 33.06 | 00:00:00 | | 2006-04-13 | 1,292,200 | 33.04 | 33.05 | 32.63 | 32.72 | 00:00:00 | | 2006-04-17 | 1,243,600 | 32.70 | 32.83 | 32.56 | 32.66 | 00:00:00 | | 2006-04-18 | 2,231,200 | 32.66 | 33.24 | 32.61 | 33.24 | 00:00:00 | | 2006-04-19 | 2,289,900 | 33.11 | 33.90 | 32.92 | 33.22 | 00:00:00 | | 2006-04-20 | 3,948,100 | 34.11 | 34.17 | 33.52 | 33.58 | 00:00:00 | | 2006-04-21 | 2,081,000 | 33.78 | 33.91 | 33.39 | 33.52 | 00:00:00 | | 2006-04-24 | 1,677,500 | 33.49 | 33.64 | 33.38 | 33.48 | 00:00:00 | | 2006-04-25 | 4,180,600 | 33.48 | 33.90 | 33.11 | 33.35 | 00:00:00 | | 2006-04-26 | 1,563,500 | 33.50 | 33.51 | 33.07 | 33.23 | 00:00:00 | | 2006-04-27 | 3,401,700 | 32.85 | 33.77 | 32.83 | 33.39 | 00:00:00 | | 2006-04-28 | 3,115,900 | 33.41 | 33.53 | 33.16 | 33.46 | 00:00:00 | | 2006-05-01 | 2,873,000 | 33.49 | 33.76 | 33.06 | 33.16 | 00:00:00 | | 2006-05-02 | 4,040,500 | 33.38 | 33.56 | 33.28 | 33.45 | 00:00:00 | | 2006-05-03 | 4,292,600 | 33.75 | 33.80 | 33.07 | 33.14 | 00:00:00 | | 2006-05-04 | 2,850,300 | 33.09 | 33.44 | 33.05 | 33.30 | 00:00:00 | | 2006-05-05 | 3,052,900 | 33.70 | 33.94 | 33.49 | 33.91 | 00:00:00 | | 2006-05-08 | 2,899,700 | 33.78 | 33.80 | 33.23 | 33.23 | 00:00:00 | | 2006-05-09 | 2,371,300 | 33.24 | 33.29 | 32.88 | 33.04 | 00:00:00 | | 2006-05-10 | 2,609,000 | 32.88 | 33.15 | 32.83 | 32.95 | 00:00:00 | | 2006-05-11 | 2,255,300 | 33.00 | 33.12 | 32.60 | 32.66 | 00:00:00 | | 2006-05-12 | 2,012,400 | 32.66 | 32.89 | 32.47 | 32.58 | 00:00:00 | | 2006-05-15 | 1,890,400 | 32.42 | 32.90 | 32.42 | 32.84 | 00:00:00 | | 2006-05-16 | 1,653,600 | 32.94 | 33.00 | 32.77 | 32.85 | 00:00:00 | | 2006-05-17 | 1,847,400 | 32.62 | 32.88 | 32.27 | 32.31 | 00:00:00 | | 2006-05-18 | 2,298,300 | 32.43 | 32.68 | 32.29 | 32.36 | 00:00:00 | | 2006-05-19 | 4,758,800 | 32.60 | 33.10 | 32.40 | 33.00 | 00:00:00 | | 2006-05-22 | 3,507,600 | 33.01 | 33.45 | 32.98 | 33.01 | 00:00:00 | | 2006-05-23 | 1,784,800 | 33.26 | 33.29 | 32.58 | 32.64 | 00:00:00 | | 2006-05-24 | 1,721,600 | 32.76 | 33.17 | 32.45 | 33.06 | 00:00:00 | | 2006-05-25 | 2,328,300 | 33.46 | 33.65 | 33.12 | 33.60 | 00:00:00 | | 2006-05-26 | 1,991,700 | 33.72 | 33.82 | 33.50 | 33.80 | 00:00:00 | | 2006-05-30 | 1,600,000 | 33.62 | 33.80 | 33.48 | 33.64 | 00:00:00 | | 2006-05-31 | 2,864,200 | 33.63 | 34.46 | 33.62 | 34.27 | 00:00:00 | | 2006-06-01 | 2,231,900 | 34.40 | 34.54 | 34.05 | 34.53 | 00:00:00 | | 2006-06-02 | 2,652,100 | 34.63 | 34.94 | 34.37 | 34.90 | 00:00:00 | | 2006-06-05 | 1,944,800 | 34.75 | 34.79 | 34.34 | 34.35 | 00:00:00 | | 2006-06-06 | 2,480,700 | 34.48 | 34.51 | 33.99 | 34.40 | 00:00:00 | | 2006-06-07 | 1,350,100 | 34.38 | 34.60 | 34.30 | 34.40 | 00:00:00 | | 2006-06-08 | 2,312,700 | 34.40 | 34.81 | 34.33 | 34.62 | 00:00:00 | | 2006-06-09 | 1,950,800 | 34.64 | 34.97 | 34.49 | 34.90 | 00:00:00 | | 2006-06-12 | 1,847,900 | 35.02 | 35.19 | 34.77 | 35.05 | 00:00:00 | | 2006-06-13 | 2,651,200 | 35.06 | 35.12 | 34.32 | 34.34 | 00:00:00 | | 2006-06-14 | 1,942,200 | 34.23 | 34.26 | 33.77 | 34.05 | 00:00:00 | | 2006-06-15 | 1,936,000 | 34.04 | 34.51 | 33.94 | 34.45 | 00:00:00 | | 2006-06-16 | 2,459,400 | 34.35 | 34.40 | 33.93 | 34.16 | 00:00:00 | | 2006-06-19 | 2,055,400 | 34.34 | 34.34 | 33.63 | 34.02 | 00:00:00 | | 2006-06-20 | 2,195,300 | 33.95 | 34.25 | 33.73 | 34.08 | 00:00:00 | | 2006-06-21 | 1,377,200 | 34.07 | 34.21 | 33.93 | 34.04 | 00:00:00 | | 2006-06-22 | 1,381,700 | 33.94 | 34.00 | 33.51 | 33.93 | 00:00:00 | | 2006-06-23 | 1,585,900 | 33.76 | 34.08 | 33.63 | 33.90 | 00:00:00 | | 2006-06-26 | 930,100 | 33.85 | 34.14 | 33.84 | 33.96 | 00:00:00 | | 2006-06-27 | 1,354,800 | 33.86 | 34.19 | 33.65 | 33.72 | 00:00:00 | | 2006-06-28 | 1,654,700 | 33.70 | 33.98 | 33.60 | 33.87 | 00:00:00 | | 2006-06-29 | 2,187,900 | 33.93 | 34.15 | 33.62 | 34.03 | 00:00:00 | | 2006-06-30 | 1,445,300 | 34.16 | 34.26 | 34.01 | 34.25 | 00:00:00 | | 2006-07-03 | 971,700 | 34.25 | 34.65 | 34.10 | 34.60 | 00:00:00 | | 2006-07-05 | 1,374,800 | 34.48 | 34.67 | 34.41 | 34.50 | 00:00:00 | | 2006-07-06 | 1,644,000 | 34.52 | 34.60 | 34.30 | 34.40 | 00:00:00 | | 2006-07-07 | 2,221,400 | 34.40 | 34.74 | 34.35 | 34.69 | 00:00:00 | | 2006-07-10 | 1,330,900 | 34.72 | 34.99 | 34.62 | 34.89 | 00:00:00 | | 2006-07-11 | 1,288,600 | 34.81 | 35.11 | 34.76 | 34.98 | 00:00:00 | | 2006-07-12 | 1,195,000 | 34.98 | 35.03 | 34.80 | 34.85 | 00:00:00 | | 2006-07-13 | 1,657,100 | 34.75 | 35.06 | 34.57 | 34.72 | 00:00:00 | | 2006-07-14 | 1,205,600 | 34.65 | 34.72 | 34.29 | 34.58 | 00:00:00 | | 2006-07-17 | 1,868,900 | 34.47 | 34.88 | 34.43 | 34.82 | 00:00:00 | | 2006-07-18 | 1,401,400 | 34.82 | 35.07 | 34.75 | 35.04 | 00:00:00 | | 2006-07-19 | 2,309,300 | 35.10 | 35.50 | 35.04 | 35.34 | 00:00:00 | | 2006-07-20 | 1,931,100 | 35.26 | 35.49 | 35.09 | 35.18 | 00:00:00 | | 2006-07-21 | 2,058,000 | 35.39 | 35.54 | 35.11 | 35.31 | 00:00:00 | | 2006-07-24 | 1,309,400 | 35.31 | 35.61 | 35.21 | 35.51 | 00:00:00 | | 2006-07-25 | 2,146,300 | 35.42 | 35.73 | 35.38 | 35.69 | 00:00:00 | | 2006-07-26 | 2,344,300 | 35.49 | 36.10 | 35.47 | 36.06 | 00:00:00 | | 2006-07-27 | 2,199,500 | 36.11 | 36.36 | 35.80 | 35.88 | 00:00:00 | | 2006-07-28 | 1,920,900 | 36.13 | 36.47 | 36.01 | 36.38 | 00:00:00 | | 2006-07-31 | 1,890,400 | 36.48 | 36.48 | 36.00 | 36.12 | 00:00:00 | | 2006-08-01 | 1,585,600 | 36.12 | 36.50 | 35.90 | 36.41 | 00:00:00 | | 2006-08-02 | 2,153,700 | 36.45 | 36.85 | 36.36 | 36.84 | 00:00:00 | | 2006-08-03 | 2,742,200 | 36.83 | 37.09 | 36.80 | 36.98 | 00:00:00 | | 2006-08-04 | 2,451,700 | 37.14 | 37.30 | 36.68 | 37.01 | 00:00:00 | | 2006-08-07 | 2,427,900 | 36.88 | 37.15 | 36.50 | 36.56 | 00:00:00 | | 2006-08-08 | 1,487,600 | 36.33 | 36.73 | 36.30 | 36.52 | 00:00:00 | | 2006-08-09 | 1,100,100 | 36.58 | 36.72 | 36.45 | 36.46 | 00:00:00 | | 2006-08-10 | 1,422,200 | 36.54 | 36.55 | 36.21 | 36.51 | 00:00:00 | | 2006-08-11 | 1,001,000 | 36.51 | 36.55 | 36.20 | 36.32 | 00:00:00 | | 2006-08-14 | 1,052,000 | 36.51 | 36.54 | 36.19 | 36.26 | 00:00:00 | | 2006-08-15 | 1,283,800 | 36.45 | 36.66 | 36.37 | 36.60 | 00:00:00 | | 2006-08-16 | 1,710,700 | 36.60 | 36.69 | 36.16 | 36.22 | 00:00:00 | | 2006-08-17 | 1,305,100 | 36.21 | 36.25 | 35.84 | 36.10 | 00:00:00 | | 2006-08-18 | 1,646,800 | 36.15 | 36.58 | 36.04 | 36.40 | 00:00:00 | | 2006-08-21 | 1,389,900 | 36.37 | 36.65 | 36.30 | 36.45 | 00:00:00 | | 2006-08-22 | 924,700 | 36.65 | 36.65 | 36.45 | 36.49 | 00:00:00 | | 2006-08-23 | 705,100 | 36.42 | 36.48 | 35.96 | 36.11 | 00:00:00 | | 2006-08-24 | 1,216,900 | 36.20 | 36.20 | 35.96 | 36.12 | 00:00:00 | | 2006-08-25 | 974,500 | 35.99 | 36.13 | 35.87 | 35.92 | 00:00:00 | | 2006-08-28 | 905,500 | 35.95 | 36.36 | 35.89 | 36.26 | 00:00:00 | | 2006-08-29 | 1,423,200 | 36.24 | 36.54 | 36.02 | 36.48 | 00:00:00 | | 2006-08-30 | 1,045,200 | 36.43 | 36.44 | 36.05 | 36.12 | 00:00:00 | | 2006-08-31 | 1,249,300 | 36.22 | 36.55 | 36.14 | 36.48 | 00:00:00 | | 2006-09-01 | 1,928,000 | 36.65 | 36.84 | 36.55 | 36.73 | 00:00:00 | | 2006-09-05 | 1,427,900 | 36.67 | 36.73 | 35.96 | 36.13 | 00:00:00 | | 2006-09-06 | 1,656,100 | 35.95 | 36.08 | 35.64 | 35.98 | 00:00:00 | | 2006-09-07 | 779,700 | 35.99 | 36.00 | 35.77 | 35.85 | 00:00:00 | | 2006-09-08 | 1,656,900 | 35.83 | 36.00 | 35.70 | 35.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
