|
 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 | | 2007-08-23 | 1,562,700 | 46.98 | 47.09 | 46.01 | 46.24 | 00:00:00 | | 2007-08-24 | 1,032,800 | 46.14 | 46.77 | 45.76 | 46.77 | 00:00:00 | | 2007-08-27 | 2,630,600 | 46.32 | 46.37 | 44.95 | 45.07 | 00:00:00 | | 2007-08-28 | 3,084,000 | 44.71 | 45.66 | 44.60 | 44.85 | 00:00:00 | | 2007-08-29 | 4,364,400 | 45.21 | 45.47 | 43.87 | 44.66 | 00:00:00 | | 2007-08-30 | 3,337,700 | 44.04 | 45.08 | 43.85 | 44.46 | 00:00:00 | | 2007-08-31 | 1,930,700 | 44.93 | 45.00 | 43.93 | 44.48 | 00:00:00 | | 2007-09-04 | 1,806,600 | 44.11 | 45.82 | 44.11 | 45.66 | 00:00:00 | | 2007-09-05 | 1,874,300 | 45.47 | 45.47 | 44.82 | 45.13 | 00:00:00 | | 2007-09-06 | 1,110,400 | 44.93 | 45.65 | 44.92 | 45.41 | 00:00:00 | | 2007-09-07 | 2,152,600 | 44.87 | 45.35 | 44.25 | 44.55 | 00:00:00 | | 2007-09-10 | 2,226,500 | 44.45 | 44.88 | 44.06 | 44.64 | 00:00:00 | | 2007-09-11 | 1,678,400 | 44.60 | 45.31 | 44.60 | 45.30 | 00:00:00 | | 2007-09-12 | 1,921,000 | 45.40 | 45.72 | 45.22 | 45.48 | 00:00:00 | | 2007-09-13 | 1,364,800 | 45.90 | 45.99 | 45.07 | 45.23 | 00:00:00 | | 2007-09-14 | 1,454,800 | 44.87 | 45.43 | 44.87 | 45.09 | 00:00:00 | | 2007-09-17 | 1,290,000 | 44.95 | 45.20 | 44.74 | 44.96 | 00:00:00 | | 2007-09-18 | 2,188,900 | 45.09 | 45.95 | 44.88 | 45.68 | 00:00:00 | | 2007-09-19 | 1,758,000 | 46.12 | 46.78 | 45.87 | 46.51 | 00:00:00 | | 2007-09-20 | 1,284,800 | 46.55 | 46.59 | 45.72 | 45.77 | 00:00:00 | | 2007-09-21 | 1,696,400 | 46.08 | 46.79 | 45.77 | 46.07 | 00:00:00 | | 2007-09-24 | 1,386,900 | 46.00 | 46.35 | 45.77 | 45.97 | 00:00:00 | | 2007-09-25 | 2,893,700 | 45.83 | 46.65 | 45.72 | 46.10 | 00:00:00 | | 2007-09-26 | 1,804,000 | 46.44 | 46.95 | 46.23 | 46.68 | 00:00:00 | | 2007-09-27 | 1,502,800 | 46.90 | 46.94 | 46.23 | 46.50 | 00:00:00 | | 2007-09-28 | 2,104,500 | 46.54 | 46.97 | 46.08 | 46.08 | 00:00:00 | | 2007-10-01 | 1,896,000 | 46.63 | 47.10 | 46.22 | 47.02 | 00:00:00 | | 2007-10-02 | 1,240,900 | 47.02 | 47.18 | 46.56 | 46.73 | 00:00:00 | | 2007-10-03 | 2,347,000 | 46.64 | 47.59 | 46.37 | 47.41 | 00:00:00 | | 2007-10-04 | 2,234,300 | 47.43 | 48.62 | 47.43 | 48.03 | 00:00:00 | | 2007-10-05 | 1,314,400 | 48.26 | 48.65 | 47.86 | 47.97 | 00:00:00 | | 2007-10-08 | 1,128,400 | 48.15 | 48.48 | 47.70 | 47.71 | 00:00:00 | | 2007-10-09 | 1,869,800 | 47.65 | 48.47 | 47.65 | 48.38 | 00:00:00 | | 2007-10-10 | 1,840,500 | 47.99 | 48.22 | 47.54 | 47.54 | 00:00:00 | | 2007-10-11 | 2,795,100 | 47.82 | 48.44 | 47.53 | 47.91 | 00:00:00 | | 2007-10-12 | 1,677,900 | 47.89 | 48.70 | 47.85 | 48.24 | 00:00:00 | | 2007-10-15 | 1,470,200 | 48.16 | 48.42 | 47.06 | 47.42 | 00:00:00 | | 2007-10-16 | 1,247,300 | 47.41 | 47.74 | 47.15 | 47.33 | 00:00:00 | | 2007-10-17 | 2,541,400 | 47.45 | 47.80 | 46.65 | 47.02 | 00:00:00 | | 2007-10-18 | 1,400,300 | 46.91 | 47.20 | 46.72 | 46.90 | 00:00:00 | | 2007-10-19 | 2,586,800 | 46.67 | 46.92 | 45.63 | 45.63 | 00:00:00 | | 2007-10-22 | 1,496,800 | 45.23 | 46.31 | 45.05 | 46.25 | 00:00:00 | | 2007-10-23 | 919,100 | 45.98 | 46.50 | 45.73 | 46.29 | 00:00:00 | | 2007-10-24 | 1,932,700 | 46.50 | 46.65 | 45.58 | 46.51 | 00:00:00 | | 2007-10-25 | 2,959,300 | 46.66 | 47.59 | 46.25 | 47.20 | 00:00:00 | | 2007-10-26 | 1,855,600 | 47.58 | 47.76 | 47.20 | 47.67 | 00:00:00 | | 2007-10-29 | 2,680,300 | 47.74 | 48.32 | 47.70 | 47.99 | 00:00:00 | | 2007-10-30 | 2,069,000 | 47.93 | 48.58 | 47.88 | 48.10 | 00:00:00 | | 2007-10-31 | 2,315,100 | 48.23 | 48.46 | 47.80 | 48.21 | 00:00:00 | | 2007-11-01 | 2,009,800 | 47.89 | 48.22 | 47.11 | 47.28 | 00:00:00 | | 2007-11-02 | 2,137,100 | 47.29 | 47.59 | 47.00 | 47.44 | 00:00:00 | | 2007-11-05 | 1,962,100 | 48.23 | 48.23 | 47.15 | 47.72 | 00:00:00 | | 2007-11-06 | 1,863,900 | 47.74 | 47.79 | 47.39 | 47.79 | 00:00:00 | | 2007-11-07 | 1,864,100 | 46.44 | 47.49 | 46.27 | 46.28 | 00:00:00 | | 2007-11-08 | 2,426,600 | 46.30 | 47.15 | 46.16 | 46.84 | 00:00:00 | | 2007-11-09 | 1,966,800 | 46.17 | 47.02 | 46.17 | 46.38 | 00:00:00 | | 2007-11-12 | 1,940,100 | 46.39 | 46.68 | 45.77 | 45.92 | 00:00:00 | | 2007-11-13 | 1,663,500 | 46.21 | 46.25 | 45.36 | 46.22 | 00:00:00 | | 2007-11-14 | 1,771,600 | 46.41 | 46.62 | 46.04 | 46.26 | 00:00:00 | | 2007-11-15 | 1,607,700 | 45.98 | 46.64 | 45.98 | 46.24 | 00:00:00 | | 2007-11-16 | 1,773,500 | 46.57 | 46.89 | 45.80 | 46.41 | 00:00:00 | | 2007-11-19 | 1,339,200 | 46.03 | 46.70 | 46.03 | 46.47 | 00:00:00 | | 2007-11-20 | 3,468,900 | 46.64 | 47.58 | 46.55 | 47.29 | 00:00:00 | | 2007-11-21 | 1,710,400 | 46.97 | 47.29 | 46.59 | 46.59 | 00:00:00 | | 2007-11-23 | 736,900 | 46.99 | 46.99 | 46.24 | 46.45 | 00:00:00 | | 2007-11-26 | 2,796,100 | 46.36 | 46.99 | 46.01 | 46.05 | 00:00:00 | | 2007-11-27 | 2,610,900 | 46.38 | 47.03 | 45.97 | 46.50 | 00:00:00 | | 2007-11-28 | 2,505,200 | 46.76 | 47.62 | 46.71 | 47.48 | 00:00:00 | | 2007-11-29 | 2,154,000 | 47.23 | 47.73 | 47.01 | 47.50 | 00:00:00 | | 2007-11-30 | 2,795,000 | 47.99 | 47.99 | 47.25 | 47.67 | 00:00:00 | | 2007-12-03 | 1,254,900 | 47.45 | 48.00 | 47.42 | 47.78 | 00:00:00 | | 2007-12-04 | 1,641,000 | 47.45 | 48.78 | 47.45 | 48.40 | 00:00:00 | | 2007-12-05 | 1,724,000 | 48.60 | 49.36 | 48.44 | 49.31 | 00:00:00 | | 2007-12-06 | 1,174,400 | 49.29 | 49.31 | 48.63 | 49.20 | 00:00:00 | | 2007-12-07 | 1,057,600 | 49.20 | 49.43 | 48.76 | 49.17 | 00:00:00 | | 2007-12-10 | 1,257,100 | 49.18 | 49.49 | 48.97 | 49.16 | 00:00:00 | | 2007-12-11 | 1,782,000 | 49.14 | 49.49 | 47.88 | 47.98 | 00:00:00 | | 2007-12-12 | 3,242,200 | 49.14 | 49.14 | 47.14 | 47.64 | 00:00:00 | | 2007-12-13 | 1,745,200 | 47.31 | 48.35 | 47.31 | 48.21 | 00:00:00 | | 2007-12-14 | 1,996,400 | 47.74 | 48.31 | 47.23 | 47.38 | 00:00:00 | | 2007-12-17 | 2,259,300 | 47.08 | 47.32 | 46.32 | 46.55 | 00:00:00 | | 2007-12-18 | 1,541,800 | 46.79 | 47.35 | 46.62 | 47.14 | 00:00:00 | | 2007-12-19 | 1,916,400 | 47.36 | 47.36 | 46.52 | 46.72 | 00:00:00 | | 2007-12-20 | 1,819,000 | 47.14 | 47.28 | 46.66 | 47.10 | 00:00:00 | | 2007-12-21 | 2,659,000 | 47.47 | 47.80 | 47.21 | 47.55 | 00:00:00 | | 2007-12-24 | 591,600 | 47.77 | 48.22 | 47.46 | 48.00 | 00:00:00 | | 2007-12-26 | 1,231,700 | 47.92 | 47.98 | 47.32 | 47.46 | 00:00:00 | | 2007-12-27 | 1,759,100 | 47.32 | 47.49 | 46.55 | 46.61 | 00:00:00 | | 2007-12-28 | 1,732,200 | 46.88 | 47.09 | 46.65 | 46.88 | 00:00:00 | | 2007-12-31 | 915,800 | 46.65 | 46.96 | 46.36 | 46.56 | 00:00:00 | | 2008-01-02 | 2,730,700 | 46.31 | 46.81 | 46.06 | 46.30 | 00:00:00 | | 2008-01-03 | 2,001,700 | 46.36 | 47.06 | 46.28 | 46.44 | 00:00:00 | | 2008-01-04 | 3,546,800 | 46.35 | 46.91 | 45.95 | 46.29 | 00:00:00 | | 2008-01-07 | 3,153,400 | 46.48 | 47.71 | 46.25 | 47.64 | 00:00:00 | | 2008-01-08 | 3,460,400 | 47.76 | 48.26 | 47.49 | 47.61 | 00:00:00 | | 2008-01-09 | 3,169,400 | 47.84 | 48.39 | 47.60 | 48.19 | 00:00:00 | | 2008-01-10 | 3,346,200 | 48.02 | 48.54 | 47.72 | 48.23 | 00:00:00 | | 2008-01-11 | 2,569,700 | 47.76 | 48.45 | 47.52 | 47.96 | 00:00:00 | | 2008-01-14 | 1,472,500 | 48.16 | 48.54 | 47.90 | 48.20 | 00:00:00 | | 2008-01-15 | 2,686,100 | 47.70 | 48.65 | 47.70 | 47.95 | 00:00:00 | | 2008-01-16 | 3,991,800 | 47.83 | 49.11 | 47.83 | 48.52 | 00:00:00 | | 2008-01-17 | 3,932,600 | 48.59 | 48.59 | 46.14 | 46.16 | 00:00:00 | | 2008-01-18 | 4,487,800 | 46.56 | 46.60 | 44.47 | 44.82 | 00:00:00 | | 2008-01-22 | 6,177,600 | 42.75 | 44.25 | 41.50 | 42.65 | 00:00:00 | | 2008-01-23 | 6,359,500 | 42.02 | 44.38 | 41.71 | 44.28 | 00:00:00 | | 2008-01-24 | 5,939,600 | 44.64 | 44.64 | 42.46 | 42.62 | 00:00:00 | | 2008-01-25 | 4,164,000 | 43.01 | 43.17 | 41.23 | 41.33 | 00:00:00 | | 2008-01-28 | 3,337,800 | 41.70 | 42.28 | 40.68 | 42.23 | 00:00:00 | | 2008-01-29 | 3,629,800 | 43.19 | 43.77 | 41.79 | 42.73 | 00:00:00 | | 2008-01-30 | 3,512,400 | 43.01 | 43.34 | 42.02 | 42.07 | 00:00:00 | | 2008-01-31 | 3,967,900 | 41.51 | 43.08 | 41.40 | 42.73 | 00:00:00 | | 2008-02-01 | 3,354,500 | 42.82 | 44.01 | 42.67 | 43.96 | 00:00:00 | | 2008-02-04 | 6,210,600 | 43.83 | 45.08 | 43.74 | 44.90 | 00:00:00 | | 2008-02-05 | 3,719,700 | 44.21 | 44.77 | 43.31 | 43.41 | 00:00:00 | | 2008-02-06 | 3,632,800 | 43.37 | 44.14 | 43.25 | 43.65 | 00:00:00 | | 2008-02-07 | 2,943,500 | 43.23 | 43.73 | 43.05 | 43.68 | 00:00:00 | | 2008-02-08 | 2,836,500 | 43.37 | 43.57 | 42.94 | 43.16 | 00:00:00 | | 2008-02-11 | 3,886,900 | 43.13 | 43.64 | 42.76 | 43.43 | 00:00:00 | | 2008-02-12 | 3,772,800 | 43.78 | 44.22 | 43.49 | 43.89 | 00:00:00 | | 2008-02-13 | 2,681,500 | 44.30 | 44.55 | 43.60 | 43.86 | 00:00:00 | | 2008-02-14 | 3,625,600 | 43.98 | 44.37 | 42.81 | 43.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
