|
 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 | | 2008-02-14 | 3,625,600 | 43.98 | 44.37 | 42.81 | 43.04 | 00:00:00 | | 2008-02-15 | 11,887,400 | 42.95 | 43.23 | 42.55 | 43.10 | 00:00:00 | | 2008-02-19 | 3,461,700 | 43.51 | 43.51 | 42.45 | 42.66 | 00:00:00 | | 2008-02-20 | 3,459,300 | 42.37 | 42.48 | 41.86 | 42.25 | 00:00:00 | | 2008-02-21 | 2,486,500 | 42.26 | 42.50 | 41.40 | 41.48 | 00:00:00 | | 2008-02-22 | 2,082,400 | 41.71 | 42.30 | 41.30 | 42.30 | 00:00:00 | | 2008-02-25 | 3,245,500 | 42.24 | 42.99 | 41.99 | 42.85 | 00:00:00 | | 2008-02-26 | 2,521,900 | 42.73 | 42.88 | 42.00 | 42.88 | 00:00:00 | | 2008-02-27 | 1,761,100 | 42.70 | 42.90 | 42.11 | 42.30 | 00:00:00 | | 2008-02-28 | 1,646,400 | 42.26 | 42.26 | 41.47 | 42.03 | 00:00:00 | | 2008-02-29 | 3,364,500 | 41.66 | 41.90 | 40.75 | 40.92 | 00:00:00 | | 2008-03-03 | 3,574,700 | 41.06 | 41.50 | 40.68 | 41.20 | 00:00:00 | | 2008-03-04 | 3,514,600 | 41.12 | 42.30 | 41.01 | 42.22 | 00:00:00 | | 2008-03-05 | 2,511,200 | 42.22 | 42.50 | 41.36 | 41.89 | 00:00:00 | | 2008-03-06 | 2,515,600 | 41.77 | 41.82 | 41.12 | 41.20 | 00:00:00 | | 2008-03-07 | 3,170,400 | 40.84 | 40.97 | 40.28 | 40.64 | 00:00:00 | | 2008-03-10 | 2,343,500 | 40.59 | 40.76 | 39.83 | 40.29 | 00:00:00 | | 2008-03-11 | 2,446,400 | 41.12 | 41.90 | 40.66 | 41.86 | 00:00:00 | | 2008-03-12 | 1,893,700 | 42.03 | 42.27 | 40.92 | 40.97 | 00:00:00 | | 2008-03-13 | 2,763,400 | 40.47 | 40.76 | 40.00 | 40.62 | 00:00:00 | | 2008-03-14 | 3,372,000 | 40.63 | 40.90 | 39.45 | 40.23 | 00:00:00 | | 2008-03-17 | 2,797,500 | 39.35 | 40.88 | 39.35 | 40.48 | 00:00:00 | | 2008-03-18 | 3,281,300 | 41.24 | 41.24 | 40.00 | 40.61 | 00:00:00 | | 2008-03-19 | 3,329,700 | 40.98 | 41.31 | 40.06 | 40.27 | 00:00:00 | | 2008-03-20 | 2,882,200 | 40.32 | 40.93 | 39.96 | 40.83 | 00:00:00 | | 2008-03-24 | 1,873,900 | 41.08 | 41.15 | 39.87 | 40.33 | 00:00:00 | | 2008-03-25 | 1,940,500 | 40.26 | 40.69 | 40.18 | 40.25 | 00:00:00 | | 2008-03-26 | 4,089,000 | 41.20 | 41.76 | 40.51 | 41.47 | 00:00:00 | | 2008-03-27 | 2,292,400 | 41.81 | 41.98 | 41.31 | 41.31 | 00:00:00 | | 2008-03-28 | 1,339,900 | 41.55 | 41.87 | 40.85 | 40.97 | 00:00:00 | | 2008-03-31 | 1,808,000 | 41.02 | 41.74 | 40.81 | 41.63 | 00:00:00 | | 2008-04-01 | 1,860,900 | 41.62 | 42.68 | 41.62 | 42.67 | 00:00:00 | | 2008-04-02 | 5,700,500 | 42.69 | 43.67 | 42.69 | 43.23 | 00:00:00 | | 2008-04-03 | 1,606,400 | 43.06 | 43.39 | 42.58 | 42.72 | 00:00:00 | | 2008-04-04 | 1,599,000 | 42.67 | 43.55 | 42.56 | 42.90 | 00:00:00 | | 2008-04-07 | 1,502,500 | 43.13 | 43.50 | 42.54 | 42.85 | 00:00:00 | | 2008-04-08 | 1,805,400 | 42.85 | 43.39 | 42.70 | 43.07 | 00:00:00 | | 2008-04-09 | 1,633,100 | 43.17 | 43.29 | 42.73 | 42.88 | 00:00:00 | | 2008-04-10 | 3,720,700 | 43.03 | 43.89 | 42.55 | 43.48 | 00:00:00 | | 2008-04-11 | 3,195,300 | 43.06 | 44.46 | 43.06 | 44.17 | 00:00:00 | | 2008-04-14 | 2,135,400 | 44.07 | 44.24 | 43.55 | 43.67 | 00:00:00 | | 2008-04-15 | 2,472,800 | 43.75 | 44.13 | 43.43 | 43.85 | 00:00:00 | | 2008-04-16 | 7,536,400 | 44.30 | 44.77 | 43.52 | 44.71 | 00:00:00 | | 2008-04-17 | 3,819,300 | 44.75 | 44.86 | 44.11 | 44.39 | 00:00:00 | | 2008-04-18 | 2,181,100 | 44.80 | 45.08 | 44.44 | 44.67 | 00:00:00 | | 2008-04-21 | 2,790,300 | 44.51 | 44.75 | 43.88 | 44.37 | 00:00:00 | | 2008-04-22 | 3,465,700 | 44.27 | 44.32 | 43.68 | 44.01 | 00:00:00 | | 2008-04-23 | 6,698,500 | 43.80 | 44.81 | 43.80 | 44.69 | 00:00:00 | | 2008-04-24 | 3,821,500 | 45.50 | 45.95 | 43.83 | 43.90 | 00:00:00 | | 2008-04-25 | 2,010,000 | 44.35 | 44.65 | 43.92 | 44.28 | 00:00:00 | | 2008-04-28 | 2,088,600 | 44.15 | 44.57 | 43.91 | 44.03 | 00:00:00 | | 2008-04-29 | 4,104,000 | 44.96 | 44.99 | 44.15 | 44.67 | 00:00:00 | | 2008-04-30 | 2,979,100 | 44.58 | 45.44 | 44.53 | 44.63 | 00:00:00 | | 2008-05-01 | 2,695,900 | 44.66 | 45.05 | 44.40 | 44.87 | 00:00:00 | | 2008-05-02 | 2,151,000 | 45.14 | 45.43 | 44.92 | 45.09 | 00:00:00 | | 2008-05-05 | 1,946,800 | 45.00 | 45.06 | 44.40 | 44.66 | 00:00:00 | | 2008-05-06 | 2,936,500 | 44.41 | 44.59 | 43.95 | 44.32 | 00:00:00 | | 2008-05-07 | 2,701,800 | 44.24 | 44.38 | 43.66 | 43.72 | 00:00:00 | | 2008-05-08 | 2,130,400 | 43.85 | 44.02 | 43.51 | 43.82 | 00:00:00 | | 2008-05-09 | 1,706,200 | 43.30 | 44.08 | 43.14 | 43.87 | 00:00:00 | | 2008-05-12 | 1,376,700 | 43.90 | 44.08 | 43.57 | 44.08 | 00:00:00 | | 2008-05-13 | 1,590,900 | 44.25 | 44.31 | 43.46 | 43.77 | 00:00:00 | | 2008-05-14 | 3,350,100 | 44.05 | 44.05 | 43.09 | 43.35 | 00:00:00 | | 2008-05-15 | 3,056,100 | 43.20 | 43.40 | 42.70 | 42.94 | 00:00:00 | | 2008-05-16 | 2,972,100 | 42.92 | 43.63 | 42.66 | 43.41 | 00:00:00 | | 2008-05-19 | 2,568,200 | 43.34 | 43.64 | 43.14 | 43.33 | 00:00:00 | | 2008-05-20 | 4,748,500 | 43.06 | 44.15 | 43.06 | 43.86 | 00:00:00 | | 2008-05-21 | 2,763,800 | 43.78 | 44.31 | 43.18 | 43.31 | 00:00:00 | | 2008-05-22 | 5,402,700 | 42.10 | 43.32 | 42.10 | 43.02 | 00:00:00 | | 2008-05-23 | 2,982,000 | 42.90 | 42.98 | 42.06 | 42.13 | 00:00:00 | | 2008-05-27 | 3,018,300 | 42.25 | 42.92 | 42.01 | 42.83 | 00:00:00 | | 2008-05-28 | 3,553,300 | 42.85 | 43.30 | 42.67 | 43.00 | 00:00:00 | | 2008-05-29 | 1,785,600 | 42.85 | 43.51 | 42.76 | 43.11 | 00:00:00 | | 2008-05-30 | 3,430,600 | 43.22 | 43.46 | 42.26 | 42.33 | 00:00:00 | | 2008-06-02 | 2,555,400 | 42.34 | 42.50 | 41.75 | 42.08 | 00:00:00 | | 2008-06-03 | 3,282,300 | 42.20 | 42.52 | 41.86 | 42.29 | 00:00:00 | | 2008-06-04 | 3,253,200 | 42.25 | 43.26 | 41.97 | 43.02 | 00:00:00 | | 2008-06-05 | 2,233,800 | 43.61 | 43.74 | 42.52 | 43.25 | 00:00:00 | | 2008-06-06 | 2,439,600 | 42.97 | 43.12 | 41.93 | 41.96 | 00:00:00 | | 2008-06-09 | 1,862,500 | 42.00 | 42.93 | 42.00 | 42.81 | 00:00:00 | | 2008-06-10 | 2,470,800 | 42.46 | 42.74 | 41.97 | 42.54 | 00:00:00 | | 2008-06-11 | 2,001,700 | 42.19 | 42.56 | 41.97 | 42.01 | 00:00:00 | | 2008-06-12 | 1,982,700 | 42.12 | 42.26 | 41.82 | 41.96 | 00:00:00 | | 2008-06-13 | 3,099,600 | 42.23 | 42.86 | 41.89 | 42.79 | 00:00:00 | | 2008-06-16 | 1,867,400 | 42.59 | 43.08 | 42.08 | 42.97 | 00:00:00 | | 2008-06-17 | 1,422,700 | 43.09 | 43.37 | 42.12 | 42.61 | 00:00:00 | | 2008-06-18 | 2,312,200 | 42.57 | 42.57 | 41.76 | 41.94 | 00:00:00 | | 2008-06-19 | 1,773,300 | 42.00 | 42.20 | 41.55 | 42.16 | 00:00:00 | | 2008-06-20 | 2,439,400 | 42.04 | 42.16 | 41.05 | 41.34 | 00:00:00 | | 2008-06-23 | 2,028,600 | 41.43 | 42.09 | 41.29 | 41.37 | 00:00:00 | | 2008-06-24 | 1,701,500 | 41.33 | 41.37 | 40.99 | 41.01 | 00:00:00 | | 2008-06-25 | 2,625,500 | 41.25 | 41.53 | 41.13 | 41.24 | 00:00:00 | | 2008-06-26 | 2,730,300 | 40.91 | 40.95 | 40.14 | 40.15 | 00:00:00 | | 2008-06-27 | 2,730,200 | 40.14 | 40.42 | 39.53 | 39.58 | 00:00:00 | | 2008-06-30 | 3,182,500 | 39.71 | 40.38 | 39.46 | 40.23 | 00:00:00 | | 2008-07-01 | 2,808,200 | 39.92 | 40.50 | 39.55 | 40.26 | 00:00:00 | | 2008-07-02 | 2,711,600 | 40.30 | 40.59 | 39.90 | 39.90 | 00:00:00 | | 2008-07-03 | 1,451,900 | 40.15 | 40.54 | 39.50 | 39.56 | 00:00:00 | | 2008-07-07 | 3,515,400 | 39.65 | 40.08 | 39.20 | 39.74 | 00:00:00 | | 2008-07-08 | 4,994,400 | 39.64 | 41.27 | 39.64 | 41.15 | 00:00:00 | | 2008-07-09 | 3,288,300 | 41.15 | 41.22 | 40.70 | 40.95 | 00:00:00 | | 2008-07-10 | 2,425,100 | 40.81 | 41.08 | 40.60 | 40.81 | 00:00:00 | | 2008-07-11 | 2,012,800 | 40.43 | 40.77 | 39.84 | 40.12 | 00:00:00 | | 2008-07-14 | 1,942,400 | 40.51 | 40.51 | 39.57 | 39.63 | 00:00:00 | | 2008-07-15 | 2,625,300 | 39.12 | 39.96 | 39.02 | 39.75 | 00:00:00 | | 2008-07-16 | 2,712,100 | 39.74 | 39.98 | 38.71 | 38.91 | 00:00:00 | | 2008-07-17 | 2,152,500 | 39.12 | 39.12 | 38.19 | 38.90 | 00:00:00 | | 2008-07-18 | 2,864,600 | 38.99 | 39.66 | 38.44 | 39.47 | 00:00:00 | | 2008-07-21 | 2,327,000 | 39.38 | 40.32 | 39.30 | 39.91 | 00:00:00 | | 2008-07-22 | 2,887,100 | 39.71 | 40.45 | 39.64 | 40.03 | 00:00:00 | | 2008-07-23 | 3,181,600 | 40.05 | 40.08 | 39.29 | 39.80 | 00:00:00 | | 2008-07-24 | 2,463,900 | 39.80 | 40.13 | 39.55 | 39.96 | 00:00:00 | | 2008-07-25 | 3,155,900 | 40.04 | 40.25 | 39.53 | 39.66 | 00:00:00 | | 2008-07-28 | 2,181,300 | 39.44 | 39.65 | 39.20 | 39.39 | 00:00:00 | | 2008-07-29 | 1,739,100 | 39.27 | 39.66 | 39.20 | 39.41 | 00:00:00 | | 2008-07-30 | 2,767,300 | 39.37 | 40.23 | 39.18 | 40.15 | 00:00:00 | | 2008-07-31 | 2,271,800 | 40.64 | 40.65 | 39.50 | 39.50 | 00:00:00 | | 2008-08-01 | 2,421,500 | 39.68 | 39.83 | 38.77 | 38.77 | 00:00:00 | | 2008-08-04 | 2,713,800 | 38.81 | 39.30 | 38.55 | 39.06 | 00:00:00 | | 2008-08-05 | 3,484,400 | 39.40 | 40.09 | 38.95 | 39.99 | 00:00:00 | | 2008-08-06 | 3,401,000 | 39.65 | 39.65 | 38.85 | 38.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
