|
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 | 2006-09-08 | 1,656,900 | 35.83 | 36.00 | 35.70 | 35.91 | 00:00:00 | 2006-09-11 | 1,464,200 | 35.91 | 36.14 | 35.76 | 36.06 | 00:00:00 | 2006-09-12 | 3,049,400 | 35.98 | 36.12 | 35.76 | 36.05 | 00:00:00 | 2006-09-13 | 1,969,800 | 36.09 | 36.50 | 35.80 | 36.44 | 00:00:00 | 2006-09-14 | 1,165,900 | 36.44 | 36.72 | 36.08 | 36.22 | 00:00:00 | 2006-09-15 | 1,763,600 | 36.35 | 36.90 | 36.25 | 36.49 | 00:00:00 | 2006-09-18 | 1,058,900 | 36.50 | 36.67 | 36.19 | 36.33 | 00:00:00 | 2006-09-19 | 1,912,900 | 36.45 | 36.84 | 36.31 | 36.58 | 00:00:00 | 2006-09-20 | 1,403,600 | 36.63 | 36.69 | 36.41 | 36.49 | 00:00:00 | 2006-09-21 | 1,536,700 | 36.43 | 36.45 | 36.06 | 36.19 | 00:00:00 | 2006-09-22 | 1,091,800 | 36.10 | 36.29 | 36.09 | 36.14 | 00:00:00 | 2006-09-25 | 2,443,800 | 36.33 | 36.90 | 36.15 | 36.63 | 00:00:00 | 2006-09-26 | 1,500,000 | 36.64 | 36.73 | 36.41 | 36.72 | 00:00:00 | 2006-09-27 | 1,489,400 | 36.56 | 37.00 | 36.48 | 36.94 | 00:00:00 | 2006-09-28 | 1,404,500 | 36.86 | 37.02 | 36.61 | 36.89 | 00:00:00 | 2006-09-29 | 2,081,700 | 36.81 | 36.93 | 36.32 | 36.37 | 00:00:00 | 2006-10-02 | 1,986,100 | 36.55 | 37.21 | 36.49 | 36.81 | 00:00:00 | 2006-10-03 | 2,287,900 | 36.82 | 37.19 | 36.70 | 37.06 | 00:00:00 | 2006-10-04 | 1,525,600 | 36.94 | 37.49 | 36.92 | 37.36 | 00:00:00 | 2006-10-05 | 1,485,500 | 37.20 | 37.38 | 36.98 | 37.26 | 00:00:00 | 2006-10-06 | 1,972,300 | 37.35 | 37.45 | 37.10 | 37.26 | 00:00:00 | 2006-10-09 | 1,531,800 | 37.15 | 37.33 | 37.00 | 37.30 | 00:00:00 | 2006-10-10 | 9,516,700 | 38.53 | 39.39 | 38.42 | 39.31 | 00:00:00 | 2006-10-11 | 4,029,800 | 39.32 | 39.89 | 39.18 | 39.79 | 00:00:00 | 2006-10-12 | 3,983,300 | 39.77 | 40.45 | 39.67 | 40.40 | 00:00:00 | 2006-10-13 | 1,967,700 | 40.24 | 40.35 | 39.77 | 40.00 | 00:00:00 | 2006-10-16 | 3,867,200 | 39.90 | 40.24 | 39.76 | 39.90 | 00:00:00 | 2006-10-17 | 2,780,900 | 39.98 | 40.62 | 39.93 | 40.58 | 00:00:00 | 2006-10-18 | 2,744,100 | 40.68 | 41.20 | 40.62 | 41.19 | 00:00:00 | 2006-10-19 | 1,641,000 | 41.10 | 41.22 | 40.99 | 41.13 | 00:00:00 | 2006-10-20 | 2,381,700 | 41.15 | 41.34 | 40.91 | 41.34 | 00:00:00 | 2006-10-23 | 2,004,000 | 41.25 | 41.69 | 41.09 | 41.66 | 00:00:00 | 2006-10-24 | 3,360,900 | 41.52 | 41.65 | 41.31 | 41.64 | 00:00:00 | 2006-10-25 | 2,709,500 | 41.50 | 41.85 | 41.39 | 41.78 | 00:00:00 | 2006-10-26 | 2,293,200 | 41.38 | 41.55 | 40.98 | 41.07 | 00:00:00 | 2006-10-27 | 1,534,800 | 41.08 | 41.10 | 40.91 | 40.98 | 00:00:00 | 2006-10-30 | 999,300 | 41.16 | 41.22 | 40.95 | 41.06 | 00:00:00 | 2006-10-31 | 2,411,000 | 41.15 | 41.52 | 41.00 | 41.43 | 00:00:00 | 2006-11-01 | 3,676,900 | 41.65 | 41.98 | 41.44 | 41.90 | 00:00:00 | 2006-11-02 | 2,924,000 | 41.90 | 41.90 | 40.96 | 41.02 | 00:00:00 | 2006-11-03 | 2,055,600 | 41.02 | 41.04 | 40.68 | 40.94 | 00:00:00 | 2006-11-06 | 2,948,200 | 41.00 | 41.61 | 40.94 | 41.39 | 00:00:00 | 2006-11-07 | 2,130,600 | 41.60 | 41.60 | 41.28 | 41.30 | 00:00:00 | 2006-11-08 | 1,836,000 | 40.92 | 41.59 | 40.86 | 41.25 | 00:00:00 | 2006-11-09 | 2,159,000 | 41.14 | 41.54 | 41.10 | 41.30 | 00:00:00 | 2006-11-10 | 726,000 | 41.43 | 41.53 | 41.31 | 41.48 | 00:00:00 | 2006-11-13 | 1,076,900 | 41.33 | 41.53 | 41.28 | 41.43 | 00:00:00 | 2006-11-14 | 1,456,500 | 41.52 | 41.57 | 40.98 | 41.37 | 00:00:00 | 2006-11-15 | 1,658,800 | 41.34 | 41.44 | 41.11 | 41.13 | 00:00:00 | 2006-11-16 | 1,926,600 | 41.33 | 41.64 | 41.28 | 41.42 | 00:00:00 | 2006-11-17 | 1,743,300 | 41.32 | 41.71 | 41.13 | 41.41 | 00:00:00 | 2006-11-20 | 1,026,500 | 41.47 | 41.61 | 41.35 | 41.39 | 00:00:00 | 2006-11-21 | 1,496,700 | 41.29 | 41.70 | 41.17 | 41.65 | 00:00:00 | 2006-11-22 | 588,500 | 41.56 | 41.83 | 41.49 | 41.53 | 00:00:00 | 2006-11-24 | 1,765,600 | 41.39 | 41.72 | 41.38 | 41.60 | 00:00:00 | 2006-11-27 | 1,247,800 | 41.61 | 41.62 | 40.95 | 41.17 | 00:00:00 | 2006-11-28 | 1,117,500 | 41.09 | 41.65 | 40.97 | 41.44 | 00:00:00 | 2006-11-29 | 1,376,200 | 41.45 | 41.89 | 41.37 | 41.88 | 00:00:00 | 2006-11-30 | 2,168,000 | 41.73 | 41.95 | 41.29 | 41.51 | 00:00:00 | 2006-12-01 | 2,407,700 | 41.61 | 42.14 | 41.54 | 42.03 | 00:00:00 | 2006-12-04 | 1,563,000 | 42.12 | 42.37 | 42.03 | 42.28 | 00:00:00 | 2006-12-05 | 1,562,700 | 42.39 | 42.67 | 42.16 | 42.61 | 00:00:00 | 2006-12-06 | 1,537,800 | 42.61 | 42.61 | 41.93 | 42.14 | 00:00:00 | 2006-12-07 | 1,189,800 | 42.27 | 42.33 | 41.61 | 41.69 | 00:00:00 | 2006-12-08 | 1,327,800 | 41.83 | 42.00 | 41.64 | 41.89 | 00:00:00 | 2006-12-11 | 1,292,100 | 41.87 | 42.21 | 41.87 | 42.20 | 00:00:00 | 2006-12-12 | 1,405,200 | 42.11 | 42.54 | 42.01 | 42.51 | 00:00:00 | 2006-12-13 | 1,125,800 | 42.54 | 42.67 | 42.29 | 42.43 | 00:00:00 | 2006-12-14 | 922,700 | 42.56 | 42.73 | 42.38 | 42.53 | 00:00:00 | 2006-12-15 | 1,621,800 | 42.59 | 42.69 | 42.31 | 42.44 | 00:00:00 | 2006-12-18 | 1,091,900 | 42.44 | 42.49 | 41.89 | 42.13 | 00:00:00 | 2006-12-19 | 2,166,000 | 42.06 | 42.98 | 41.94 | 42.90 | 00:00:00 | 2006-12-20 | 1,146,600 | 42.85 | 42.94 | 42.71 | 42.79 | 00:00:00 | 2006-12-21 | 1,195,800 | 42.92 | 43.11 | 42.61 | 42.72 | 00:00:00 | 2006-12-22 | 478,000 | 42.79 | 42.84 | 42.52 | 42.56 | 00:00:00 | 2006-12-26 | 516,600 | 42.41 | 42.97 | 41.78 | 42.93 | 00:00:00 | 2006-12-27 | 728,800 | 42.93 | 43.13 | 42.73 | 42.92 | 00:00:00 | 2006-12-28 | 1,049,200 | 42.80 | 42.99 | 42.64 | 42.68 | 00:00:00 | 2006-12-29 | 1,050,300 | 42.60 | 42.78 | 42.43 | 42.58 | 00:00:00 | 2007-01-03 | 1,673,200 | 42.49 | 43.10 | 42.45 | 42.85 | 00:00:00 | 2007-01-04 | 1,272,900 | 42.81 | 43.02 | 42.58 | 42.84 | 00:00:00 | 2007-01-05 | 1,335,100 | 42.84 | 42.84 | 42.00 | 42.04 | 00:00:00 | 2007-01-08 | 1,884,100 | 42.00 | 42.19 | 41.69 | 42.01 | 00:00:00 | 2007-01-09 | 2,595,400 | 42.20 | 42.58 | 41.99 | 42.41 | 00:00:00 | 2007-01-10 | 1,469,500 | 42.16 | 42.53 | 42.00 | 42.33 | 00:00:00 | 2007-01-11 | 2,019,000 | 42.49 | 42.98 | 42.34 | 42.72 | 00:00:00 | 2007-01-12 | 2,885,900 | 42.15 | 43.48 | 41.73 | 41.86 | 00:00:00 | 2007-01-16 | 1,607,100 | 41.84 | 42.36 | 41.84 | 42.11 | 00:00:00 | 2007-01-17 | 1,687,000 | 42.10 | 42.13 | 41.75 | 42.07 | 00:00:00 | 2007-01-18 | 1,088,900 | 42.17 | 42.32 | 41.90 | 41.93 | 00:00:00 | 2007-01-19 | 1,223,700 | 41.93 | 42.10 | 41.80 | 41.94 | 00:00:00 | 2007-01-22 | 3,389,200 | 41.90 | 42.26 | 41.79 | 42.25 | 00:00:00 | 2007-01-23 | 1,971,400 | 42.28 | 42.83 | 42.18 | 42.61 | 00:00:00 | 2007-01-24 | 1,383,000 | 42.55 | 43.13 | 42.50 | 43.11 | 00:00:00 | 2007-01-25 | 1,263,000 | 43.11 | 43.25 | 42.81 | 42.95 | 00:00:00 | 2007-01-26 | 1,377,000 | 43.00 | 43.35 | 42.75 | 43.26 | 00:00:00 | 2007-01-29 | 3,257,300 | 43.40 | 43.60 | 43.05 | 43.37 | 00:00:00 | 2007-01-30 | 2,485,200 | 43.86 | 43.90 | 43.52 | 43.76 | 00:00:00 | 2007-01-31 | 3,245,100 | 43.65 | 43.83 | 43.28 | 43.53 | 00:00:00 | 2007-02-01 | 3,413,000 | 43.63 | 43.84 | 43.48 | 43.70 | 00:00:00 | 2007-02-02 | 2,093,300 | 43.76 | 44.35 | 43.70 | 44.26 | 00:00:00 | 2007-02-05 | 1,539,500 | 44.10 | 44.76 | 44.06 | 44.66 | 00:00:00 | 2007-02-06 | 2,020,000 | 44.97 | 45.46 | 44.84 | 45.05 | 00:00:00 | 2007-02-07 | 1,852,300 | 44.66 | 45.01 | 44.58 | 45.00 | 00:00:00 | 2007-02-08 | 1,939,400 | 45.01 | 45.37 | 44.77 | 45.30 | 00:00:00 | 2007-02-09 | 2,320,300 | 45.33 | 46.03 | 45.23 | 45.45 | 00:00:00 | 2007-02-12 | 1,791,100 | 45.55 | 45.93 | 45.41 | 45.67 | 00:00:00 | 2007-02-13 | 2,393,000 | 45.83 | 45.88 | 45.38 | 45.78 | 00:00:00 | 2007-02-14 | 2,257,800 | 45.78 | 46.32 | 45.74 | 45.95 | 00:00:00 | 2007-02-15 | 1,475,300 | 45.98 | 45.98 | 45.48 | 45.71 | 00:00:00 | 2007-02-16 | 1,309,400 | 45.58 | 45.92 | 45.37 | 45.89 | 00:00:00 | 2007-02-20 | 1,380,100 | 46.01 | 46.01 | 45.61 | 45.95 | 00:00:00 | 2007-02-21 | 1,924,600 | 45.85 | 45.87 | 45.43 | 45.70 | 00:00:00 | 2007-02-22 | 1,743,200 | 45.66 | 45.93 | 45.42 | 45.52 | 00:00:00 | 2007-02-23 | 2,146,900 | 45.57 | 45.99 | 45.49 | 45.75 | 00:00:00 | 2007-02-26 | 3,228,700 | 46.10 | 46.76 | 46.07 | 46.22 | 00:00:00 | 2007-02-27 | 2,429,800 | 46.15 | 46.16 | 44.70 | 44.97 | 00:00:00 | 2007-02-28 | 3,396,500 | 44.98 | 45.41 | 44.75 | 44.90 | 00:00:00 | 2007-03-01 | 2,573,200 | 44.25 | 45.72 | 44.03 | 45.47 | 00:00:00 | 2007-03-02 | 1,840,400 | 45.38 | 45.59 | 44.85 | 44.87 | 00:00:00 | 2007-03-05 | 2,846,800 | 44.87 | 44.95 | 44.28 | 44.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|