|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,846,800 | 44.87 | 44.95 | 44.28 | 44.30 | 00:00:00 | | 2007-03-06 | 2,829,600 | 44.70 | 45.50 | 44.38 | 45.33 | 00:00:00 | | 2007-03-07 | 2,366,100 | 45.45 | 45.72 | 45.11 | 45.17 | 00:00:00 | | 2007-03-08 | 1,958,300 | 45.33 | 45.56 | 45.03 | 45.14 | 00:00:00 | | 2007-03-09 | 1,751,800 | 46.19 | 46.19 | 45.06 | 45.15 | 00:00:00 | | 2007-03-12 | 1,434,200 | 45.15 | 46.16 | 45.00 | 46.12 | 00:00:00 | | 2007-03-13 | 1,793,700 | 45.76 | 46.11 | 45.22 | 45.27 | 00:00:00 | | 2007-03-14 | 2,135,100 | 45.43 | 45.68 | 44.91 | 45.61 | 00:00:00 | | 2007-03-15 | 2,294,100 | 45.43 | 46.46 | 45.27 | 46.35 | 00:00:00 | | 2007-03-16 | 2,546,800 | 46.46 | 46.55 | 45.90 | 45.97 | 00:00:00 | | 2007-03-19 | 1,834,300 | 45.97 | 46.54 | 45.88 | 46.40 | 00:00:00 | | 2007-03-20 | 1,821,600 | 46.15 | 47.30 | 46.05 | 47.26 | 00:00:00 | | 2007-03-21 | 3,822,100 | 47.13 | 48.30 | 46.83 | 48.04 | 00:00:00 | | 2007-03-22 | 2,190,600 | 48.89 | 48.90 | 47.83 | 48.38 | 00:00:00 | | 2007-03-23 | 2,844,500 | 48.22 | 49.35 | 48.03 | 49.16 | 00:00:00 | | 2007-03-26 | 3,558,100 | 48.98 | 49.37 | 48.82 | 49.30 | 00:00:00 | | 2007-03-27 | 1,756,300 | 49.12 | 49.14 | 48.64 | 48.93 | 00:00:00 | | 2007-03-28 | 1,982,600 | 48.91 | 49.24 | 48.48 | 48.83 | 00:00:00 | | 2007-03-29 | 1,998,600 | 49.17 | 49.17 | 48.60 | 49.03 | 00:00:00 | | 2007-03-30 | 2,281,700 | 49.19 | 49.47 | 48.05 | 48.75 | 00:00:00 | | 2007-04-02 | 2,092,300 | 48.74 | 49.81 | 48.74 | 49.81 | 00:00:00 | | 2007-04-03 | 2,603,400 | 49.82 | 49.93 | 49.35 | 49.39 | 00:00:00 | | 2007-04-04 | 3,141,900 | 49.39 | 49.50 | 48.68 | 48.80 | 00:00:00 | | 2007-04-05 | 1,894,200 | 48.11 | 48.95 | 48.10 | 48.84 | 00:00:00 | | 2007-04-09 | 1,636,300 | 48.93 | 49.62 | 48.84 | 49.57 | 00:00:00 | | 2007-04-10 | 2,368,500 | 49.22 | 49.58 | 49.14 | 49.38 | 00:00:00 | | 2007-04-11 | 2,568,000 | 49.25 | 49.37 | 48.66 | 48.77 | 00:00:00 | | 2007-04-12 | 2,401,900 | 48.85 | 48.89 | 48.08 | 48.60 | 00:00:00 | | 2007-04-13 | 1,160,900 | 49.42 | 49.42 | 48.31 | 48.66 | 00:00:00 | | 2007-04-16 | 1,498,200 | 49.00 | 49.22 | 48.79 | 49.04 | 00:00:00 | | 2007-04-17 | 1,696,500 | 49.09 | 49.57 | 49.04 | 49.49 | 00:00:00 | | 2007-04-18 | 2,407,600 | 49.07 | 50.04 | 49.05 | 49.77 | 00:00:00 | | 2007-04-19 | 2,412,600 | 49.77 | 50.00 | 49.55 | 49.88 | 00:00:00 | | 2007-04-20 | 2,842,300 | 50.16 | 50.79 | 49.97 | 50.34 | 00:00:00 | | 2007-04-23 | 1,636,300 | 50.21 | 50.69 | 50.21 | 50.60 | 00:00:00 | | 2007-04-24 | 2,426,700 | 50.61 | 51.05 | 50.43 | 50.95 | 00:00:00 | | 2007-04-25 | 7,531,000 | 51.20 | 51.24 | 50.65 | 50.71 | 00:00:00 | | 2007-04-26 | 3,605,800 | 49.49 | 51.04 | 49.49 | 50.25 | 00:00:00 | | 2007-04-27 | 2,300,100 | 50.01 | 50.38 | 49.51 | 50.35 | 00:00:00 | | 2007-04-30 | 3,872,900 | 50.35 | 50.49 | 50.15 | 50.22 | 00:00:00 | | 2007-05-01 | 2,164,100 | 50.00 | 50.73 | 50.00 | 50.66 | 00:00:00 | | 2007-05-02 | 1,976,300 | 50.53 | 51.00 | 50.28 | 50.62 | 00:00:00 | | 2007-05-03 | 3,405,100 | 50.66 | 50.93 | 50.34 | 50.63 | 00:00:00 | | 2007-05-04 | 1,253,000 | 50.82 | 50.89 | 50.30 | 50.40 | 00:00:00 | | 2007-05-07 | 2,864,300 | 50.47 | 50.66 | 50.41 | 50.53 | 00:00:00 | | 2007-05-08 | 2,681,400 | 50.15 | 50.15 | 49.64 | 49.82 | 00:00:00 | | 2007-05-09 | 2,212,800 | 49.82 | 49.94 | 49.15 | 49.43 | 00:00:00 | | 2007-05-10 | 1,951,000 | 49.34 | 49.36 | 48.74 | 48.74 | 00:00:00 | | 2007-05-11 | 1,676,100 | 48.82 | 48.95 | 48.66 | 48.92 | 00:00:00 | | 2007-05-14 | 2,514,400 | 48.87 | 49.26 | 48.87 | 49.16 | 00:00:00 | | 2007-05-15 | 2,414,100 | 49.19 | 49.97 | 48.99 | 49.44 | 00:00:00 | | 2007-05-16 | 1,469,400 | 49.54 | 49.86 | 49.53 | 49.80 | 00:00:00 | | 2007-05-17 | 1,357,200 | 49.75 | 49.75 | 49.23 | 49.30 | 00:00:00 | | 2007-05-18 | 1,430,000 | 49.39 | 49.45 | 48.91 | 49.14 | 00:00:00 | | 2007-05-21 | 1,385,500 | 49.20 | 49.73 | 49.09 | 49.70 | 00:00:00 | | 2007-05-22 | 2,394,800 | 49.53 | 49.68 | 48.82 | 48.88 | 00:00:00 | | 2007-05-23 | 3,091,700 | 49.73 | 50.33 | 48.86 | 48.90 | 00:00:00 | | 2007-05-24 | 6,283,000 | 48.85 | 49.06 | 47.29 | 47.37 | 00:00:00 | | 2007-05-25 | 2,662,500 | 47.62 | 47.93 | 46.74 | 47.25 | 00:00:00 | | 2007-05-29 | 2,178,100 | 47.50 | 47.88 | 47.25 | 47.34 | 00:00:00 | | 2007-05-30 | 4,715,200 | 47.76 | 47.85 | 47.00 | 47.84 | 00:00:00 | | 2007-05-31 | 2,001,200 | 48.59 | 48.70 | 47.58 | 47.63 | 00:00:00 | | 2007-06-01 | 2,240,000 | 47.63 | 47.96 | 47.19 | 47.56 | 00:00:00 | | 2007-06-04 | 2,704,900 | 47.56 | 47.99 | 46.60 | 46.89 | 00:00:00 | | 2007-06-05 | 3,253,100 | 46.89 | 46.90 | 46.30 | 46.54 | 00:00:00 | | 2007-06-06 | 2,311,400 | 46.44 | 46.44 | 45.56 | 45.78 | 00:00:00 | | 2007-06-07 | 4,086,900 | 45.71 | 45.78 | 44.26 | 44.50 | 00:00:00 | | 2007-06-08 | 2,878,000 | 44.51 | 45.10 | 44.29 | 44.91 | 00:00:00 | | 2007-06-11 | 2,996,100 | 44.85 | 45.70 | 44.79 | 45.04 | 00:00:00 | | 2007-06-12 | 2,918,200 | 44.67 | 45.39 | 44.35 | 44.62 | 00:00:00 | | 2007-06-13 | 2,985,800 | 45.09 | 45.47 | 44.70 | 45.34 | 00:00:00 | | 2007-06-14 | 1,927,200 | 45.20 | 45.68 | 45.03 | 45.24 | 00:00:00 | | 2007-06-15 | 2,963,400 | 45.40 | 46.49 | 45.40 | 46.27 | 00:00:00 | | 2007-06-18 | 1,542,700 | 46.00 | 46.09 | 45.29 | 45.37 | 00:00:00 | | 2007-06-19 | 1,370,000 | 45.22 | 45.74 | 45.07 | 45.57 | 00:00:00 | | 2007-06-20 | 1,962,100 | 45.57 | 45.83 | 43.96 | 43.96 | 00:00:00 | | 2007-06-21 | 1,788,700 | 43.96 | 44.78 | 43.62 | 44.47 | 00:00:00 | | 2007-06-22 | 2,205,800 | 44.37 | 44.37 | 43.39 | 43.49 | 00:00:00 | | 2007-06-25 | 2,869,400 | 43.87 | 44.77 | 43.60 | 44.28 | 00:00:00 | | 2007-06-26 | 2,970,100 | 44.65 | 45.40 | 43.96 | 43.96 | 00:00:00 | | 2007-06-27 | 3,193,000 | 43.53 | 44.78 | 43.45 | 44.65 | 00:00:00 | | 2007-06-28 | 2,215,300 | 44.71 | 45.24 | 44.46 | 44.55 | 00:00:00 | | 2007-06-29 | 3,326,900 | 44.90 | 45.71 | 44.48 | 45.04 | 00:00:00 | | 2007-07-02 | 1,808,000 | 45.46 | 45.95 | 45.33 | 45.83 | 00:00:00 | | 2007-07-03 | 1,128,900 | 45.83 | 46.37 | 45.63 | 46.02 | 00:00:00 | | 2007-07-05 | 2,355,400 | 46.02 | 46.42 | 45.32 | 45.74 | 00:00:00 | | 2007-07-06 | 1,828,000 | 45.63 | 45.76 | 44.71 | 45.45 | 00:00:00 | | 2007-07-09 | 2,350,200 | 45.43 | 45.54 | 44.79 | 44.79 | 00:00:00 | | 2007-07-10 | 2,725,600 | 44.77 | 45.17 | 44.51 | 44.63 | 00:00:00 | | 2007-07-11 | 2,631,400 | 44.56 | 45.05 | 44.50 | 44.94 | 00:00:00 | | 2007-07-12 | 2,186,700 | 44.96 | 46.14 | 44.94 | 46.06 | 00:00:00 | | 2007-07-13 | 2,430,500 | 45.86 | 46.69 | 45.60 | 46.37 | 00:00:00 | | 2007-07-16 | 2,502,400 | 46.06 | 46.22 | 45.22 | 45.29 | 00:00:00 | | 2007-07-17 | 2,151,100 | 45.49 | 46.06 | 45.29 | 45.86 | 00:00:00 | | 2007-07-18 | 2,781,000 | 45.99 | 46.37 | 45.64 | 46.28 | 00:00:00 | | 2007-07-19 | 2,484,800 | 46.31 | 47.04 | 46.13 | 46.83 | 00:00:00 | | 2007-07-20 | 2,871,500 | 47.50 | 47.56 | 46.14 | 46.20 | 00:00:00 | | 2007-07-23 | 1,633,300 | 46.95 | 46.98 | 46.20 | 46.39 | 00:00:00 | | 2007-07-24 | 2,294,100 | 46.86 | 46.89 | 45.03 | 45.14 | 00:00:00 | | 2007-07-25 | 3,957,400 | 45.90 | 45.92 | 44.35 | 45.03 | 00:00:00 | | 2007-07-26 | 4,515,900 | 44.77 | 45.15 | 43.17 | 43.60 | 00:00:00 | | 2007-07-27 | 3,806,800 | 43.40 | 44.08 | 43.19 | 43.19 | 00:00:00 | | 2007-07-30 | 3,433,800 | 42.87 | 44.28 | 42.75 | 44.06 | 00:00:00 | | 2007-07-31 | 4,608,200 | 44.97 | 45.65 | 43.23 | 43.49 | 00:00:00 | | 2007-08-01 | 3,575,100 | 43.50 | 45.71 | 43.48 | 45.61 | 00:00:00 | | 2007-08-02 | 2,027,400 | 45.62 | 46.40 | 45.33 | 46.02 | 00:00:00 | | 2007-08-03 | 3,221,600 | 46.00 | 46.20 | 43.91 | 44.04 | 00:00:00 | | 2007-08-06 | 3,447,900 | 45.83 | 46.35 | 42.46 | 46.31 | 00:00:00 | | 2007-08-07 | 3,872,800 | 45.89 | 48.01 | 45.68 | 47.74 | 00:00:00 | | 2007-08-08 | 3,946,300 | 47.84 | 48.57 | 47.15 | 47.85 | 00:00:00 | | 2007-08-09 | 3,476,900 | 45.05 | 48.49 | 45.05 | 46.97 | 00:00:00 | | 2007-08-10 | 3,169,900 | 46.70 | 47.43 | 45.30 | 46.90 | 00:00:00 | | 2007-08-13 | 2,902,800 | 46.40 | 47.09 | 44.94 | 46.17 | 00:00:00 | | 2007-08-14 | 2,731,200 | 45.97 | 46.90 | 44.83 | 44.93 | 00:00:00 | | 2007-08-15 | 2,845,300 | 44.93 | 45.65 | 43.87 | 43.97 | 00:00:00 | | 2007-08-16 | 4,856,100 | 43.42 | 45.18 | 42.62 | 45.09 | 00:00:00 | | 2007-08-17 | 3,796,200 | 46.82 | 47.16 | 44.65 | 46.47 | 00:00:00 | | 2007-08-20 | 2,041,000 | 46.45 | 47.00 | 45.74 | 46.30 | 00:00:00 | | 2007-08-21 | 2,056,000 | 46.49 | 47.34 | 45.90 | 46.83 | 00:00:00 | | 2007-08-22 | 1,957,900 | 46.89 | 48.83 | 46.03 | 46.64 | 00:00:00 | | 2007-08-23 | 1,562,700 | 46.98 | 47.09 | 46.01 | 46.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
