|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,495,400 | 31.89 | 32.08 | 31.28 | 31.76 | 00:00:00 | | 2009-01-29 | 4,337,400 | 31.50 | 33.29 | 31.50 | 32.70 | 00:00:00 | | 2009-01-30 | 4,434,000 | 32.85 | 32.93 | 31.21 | 31.35 | 00:00:00 | | 2009-02-02 | 4,695,200 | 31.04 | 32.54 | 30.91 | 32.38 | 00:00:00 | | 2009-02-03 | 3,268,000 | 32.49 | 32.72 | 31.82 | 32.53 | 00:00:00 | | 2009-02-04 | 2,983,000 | 32.71 | 33.14 | 32.57 | 32.87 | 00:00:00 | | 2009-02-05 | 3,536,100 | 32.84 | 33.89 | 32.58 | 33.63 | 00:00:00 | | 2009-02-06 | 3,798,100 | 33.36 | 33.70 | 33.00 | 33.22 | 00:00:00 | | 2009-02-09 | 2,099,600 | 33.06 | 33.20 | 32.37 | 32.94 | 00:00:00 | | 2009-02-10 | 2,602,100 | 32.73 | 33.09 | 31.69 | 31.86 | 00:00:00 | | 2009-02-11 | 1,789,600 | 31.96 | 32.17 | 31.36 | 31.67 | 00:00:00 | | 2009-02-12 | 2,299,200 | 31.20 | 31.49 | 30.70 | 31.44 | 00:00:00 | | 2009-02-13 | 2,398,200 | 31.47 | 32.22 | 31.43 | 31.81 | 00:00:00 | | 2009-02-17 | 2,924,400 | 31.03 | 31.17 | 30.01 | 30.05 | 00:00:00 | | 2009-02-18 | 2,633,400 | 30.19 | 30.19 | 29.59 | 29.80 | 00:00:00 | | 2009-02-19 | 2,496,600 | 29.81 | 30.46 | 29.74 | 30.11 | 00:00:00 | | 2009-02-20 | 2,883,600 | 29.66 | 30.33 | 29.01 | 29.46 | 00:00:00 | | 2009-02-23 | 3,190,700 | 29.56 | 29.69 | 28.30 | 28.40 | 00:00:00 | | 2009-02-24 | 3,016,900 | 28.58 | 29.73 | 28.43 | 29.58 | 00:00:00 | | 2009-02-25 | 2,431,100 | 29.32 | 29.69 | 29.11 | 29.34 | 00:00:00 | | 2009-02-26 | 3,071,700 | 29.69 | 29.95 | 28.71 | 28.77 | 00:00:00 | | 2009-02-27 | 4,360,300 | 28.59 | 28.96 | 27.70 | 28.05 | 00:00:00 | | 2009-03-02 | 4,120,200 | 27.63 | 28.22 | 26.88 | 26.98 | 00:00:00 | | 2009-03-03 | 6,102,300 | 27.28 | 27.40 | 25.33 | 25.37 | 00:00:00 | | 2009-03-04 | 4,388,100 | 25.68 | 26.00 | 25.27 | 25.65 | 00:00:00 | | 2009-03-05 | 5,076,100 | 25.57 | 25.57 | 24.20 | 24.87 | 00:00:00 | | 2009-03-06 | 4,332,000 | 25.76 | 25.76 | 24.13 | 24.81 | 00:00:00 | | 2009-03-09 | 3,901,500 | 24.60 | 24.81 | 24.07 | 24.28 | 00:00:00 | | 2009-03-10 | 4,794,800 | 24.65 | 24.77 | 24.33 | 24.71 | 00:00:00 | | 2009-03-11 | 4,651,100 | 24.93 | 24.98 | 24.54 | 24.71 | 00:00:00 | | 2009-03-12 | 3,378,800 | 24.69 | 25.13 | 24.30 | 25.02 | 00:00:00 | | 2009-03-13 | 3,786,000 | 25.01 | 25.72 | 24.94 | 25.25 | 00:00:00 | | 2009-03-16 | 3,412,200 | 25.40 | 26.55 | 25.40 | 26.00 | 00:00:00 | | 2009-03-17 | 2,792,300 | 26.07 | 26.24 | 25.64 | 26.24 | 00:00:00 | | 2009-03-18 | 7,568,000 | 26.14 | 27.56 | 25.78 | 27.25 | 00:00:00 | | 2009-03-19 | 5,339,200 | 27.58 | 28.25 | 27.28 | 28.01 | 00:00:00 | | 2009-03-20 | 5,372,200 | 28.14 | 28.49 | 27.50 | 27.57 | 00:00:00 | | 2009-03-23 | 4,535,600 | 28.04 | 28.50 | 27.74 | 28.47 | 00:00:00 | | 2009-03-24 | 4,970,000 | 28.10 | 28.37 | 27.25 | 27.27 | 00:00:00 | | 2009-03-25 | 4,211,800 | 27.46 | 27.66 | 26.73 | 27.12 | 00:00:00 | | 2009-03-26 | 6,132,300 | 27.28 | 27.44 | 25.99 | 27.18 | 00:00:00 | | 2009-03-27 | 4,747,300 | 27.10 | 27.10 | 26.13 | 26.27 | 00:00:00 | | 2009-03-30 | 7,308,900 | 25.84 | 26.14 | 24.81 | 25.08 | 00:00:00 | | 2009-03-31 | 11,405,000 | 24.20 | 25.88 | 24.00 | 25.26 | 00:00:00 | | 2009-04-01 | 8,697,900 | 25.03 | 25.66 | 24.75 | 25.41 | 00:00:00 | | 2009-04-02 | 55,709,200 | 25.51 | 26.64 | 25.40 | 26.34 | 00:00:00 | | 2009-04-03 | 8,157,600 | 26.59 | 26.75 | 25.92 | 26.30 | 00:00:00 | | 2009-04-06 | 7,530,600 | 26.20 | 26.49 | 26.06 | 26.32 | 00:00:00 | | 2009-04-07 | 7,204,000 | 26.18 | 26.45 | 25.78 | 26.10 | 00:00:00 | | 2009-04-08 | 4,911,000 | 26.33 | 26.54 | 26.12 | 26.48 | 00:00:00 | | 2009-04-09 | 5,398,800 | 26.91 | 26.92 | 25.99 | 26.40 | 00:00:00 | | 2009-04-13 | 4,865,100 | 26.37 | 26.50 | 25.92 | 26.09 | 00:00:00 | | 2009-04-14 | 6,740,400 | 26.06 | 26.18 | 25.65 | 25.86 | 00:00:00 | | 2009-04-15 | 5,793,400 | 25.76 | 26.50 | 25.62 | 26.50 | 00:00:00 | | 2009-04-16 | 8,809,700 | 27.26 | 27.33 | 26.48 | 27.12 | 00:00:00 | | 2009-04-17 | 12,390,700 | 27.13 | 27.41 | 26.81 | 27.33 | 00:00:00 | | 2009-04-20 | 5,223,300 | 27.21 | 27.25 | 26.81 | 26.81 | 00:00:00 | | 2009-04-21 | 4,798,300 | 26.73 | 27.09 | 26.46 | 26.77 | 00:00:00 | | 2009-04-22 | 6,339,900 | 26.60 | 26.60 | 26.12 | 26.15 | 00:00:00 | | 2009-04-23 | 5,143,500 | 26.16 | 26.24 | 25.97 | 26.14 | 00:00:00 | | 2009-04-24 | 5,632,600 | 26.64 | 27.01 | 25.96 | 26.16 | 00:00:00 | | 2009-04-27 | 4,852,300 | 26.08 | 26.63 | 25.90 | 26.31 | 00:00:00 | | 2009-04-28 | 4,223,200 | 26.24 | 26.56 | 26.16 | 26.35 | 00:00:00 | | 2009-04-29 | 4,577,100 | 26.42 | 26.71 | 26.35 | 26.44 | 00:00:00 | | 2009-04-30 | 9,343,500 | 26.67 | 26.90 | 26.11 | 26.38 | 00:00:00 | | 2009-05-01 | 3,806,500 | 26.49 | 26.99 | 26.23 | 26.94 | 00:00:00 | | 2009-05-04 | 5,220,900 | 27.01 | 27.19 | 26.40 | 26.77 | 00:00:00 | | 2009-05-05 | 5,389,900 | 26.80 | 26.94 | 26.40 | 26.71 | 00:00:00 | | 2009-05-06 | 4,330,300 | 26.50 | 26.62 | 26.08 | 26.18 | 00:00:00 | | 2009-05-07 | 4,373,800 | 26.42 | 26.57 | 26.07 | 26.23 | 00:00:00 | | 2009-05-08 | 4,857,700 | 26.54 | 26.95 | 26.00 | 26.15 | 00:00:00 | | 2009-05-11 | 3,927,700 | 26.09 | 26.28 | 26.00 | 26.10 | 00:00:00 | | 2009-05-12 | 4,011,500 | 26.28 | 26.64 | 26.07 | 26.64 | 00:00:00 | | 2009-05-13 | 6,497,500 | 26.36 | 26.56 | 26.00 | 26.03 | 00:00:00 | | 2009-05-14 | 5,131,500 | 26.11 | 26.24 | 25.43 | 25.71 | 00:00:00 | | 2009-05-15 | 7,121,300 | 25.47 | 25.47 | 24.75 | 24.94 | 00:00:00 | | 2009-05-18 | 7,112,200 | 25.14 | 25.62 | 25.00 | 25.53 | 00:00:00 | | 2009-05-19 | 4,643,100 | 25.60 | 26.18 | 25.58 | 25.81 | 00:00:00 | | 2009-05-20 | 4,903,600 | 25.93 | 26.00 | 25.07 | 25.13 | 00:00:00 | | 2009-05-21 | 4,312,200 | 25.05 | 25.30 | 24.93 | 25.05 | 00:00:00 | | 2009-05-22 | 3,275,200 | 25.18 | 25.40 | 25.03 | 25.15 | 00:00:00 | | 2009-05-26 | 4,506,200 | 25.19 | 25.96 | 24.91 | 25.85 | 00:00:00 | | 2009-05-27 | 3,085,000 | 25.91 | 26.03 | 25.39 | 25.42 | 00:00:00 | | 2009-05-28 | 4,421,100 | 25.61 | 26.21 | 25.44 | 26.09 | 00:00:00 | | 2009-05-29 | 5,929,800 | 26.16 | 26.58 | 25.92 | 26.34 | 00:00:00 | | 2009-06-01 | 5,128,100 | 26.58 | 27.36 | 26.58 | 27.26 | 00:00:00 | | 2009-06-02 | 6,738,100 | 27.31 | 27.38 | 26.39 | 26.44 | 00:00:00 | | 2009-06-03 | 3,251,000 | 26.42 | 26.80 | 26.00 | 26.33 | 00:00:00 | | 2009-06-04 | 3,205,900 | 26.50 | 26.52 | 26.20 | 26.38 | 00:00:00 | | 2009-06-05 | 5,237,400 | 26.46 | 26.85 | 26.07 | 26.80 | 00:00:00 | | 2009-06-08 | 3,519,900 | 26.61 | 26.89 | 26.06 | 26.37 | 00:00:00 | | 2009-06-09 | 2,913,200 | 26.47 | 26.53 | 26.08 | 26.14 | 00:00:00 | | 2009-06-10 | 11,362,900 | 26.33 | 26.94 | 26.32 | 26.80 | 00:00:00 | | 2009-06-11 | 5,383,100 | 26.90 | 27.68 | 26.87 | 27.45 | 00:00:00 | | 2009-06-12 | 4,369,800 | 27.28 | 28.16 | 27.03 | 28.00 | 00:00:00 | | 2009-06-15 | 3,619,600 | 27.73 | 27.91 | 27.17 | 27.36 | 00:00:00 | | 2009-06-16 | 5,558,100 | 27.39 | 27.89 | 27.34 | 27.67 | 00:00:00 | | 2009-06-17 | 4,115,400 | 27.57 | 27.92 | 27.54 | 27.79 | 00:00:00 | | 2009-06-18 | 4,047,800 | 27.89 | 28.49 | 27.80 | 28.46 | 00:00:00 | | 2009-06-19 | 7,343,300 | 28.68 | 28.69 | 28.23 | 28.37 | 00:00:00 | | 2009-06-22 | 5,250,400 | 28.24 | 28.94 | 28.00 | 28.75 | 00:00:00 | | 2009-06-23 | 4,548,200 | 28.82 | 28.93 | 28.15 | 28.25 | 00:00:00 | | 2009-06-24 | 4,210,100 | 28.52 | 28.95 | 28.27 | 28.54 | 00:00:00 | | 2009-06-25 | 6,166,200 | 28.49 | 28.93 | 28.07 | 28.92 | 00:00:00 | | 2009-06-26 | 5,425,500 | 28.90 | 28.90 | 28.38 | 28.61 | 00:00:00 | | 2009-06-29 | 2,759,400 | 28.61 | 29.08 | 28.45 | 29.04 | 00:00:00 | | 2009-06-30 | 5,209,800 | 29.02 | 29.16 | 28.45 | 28.89 | 00:00:00 | | 2009-07-01 | 4,248,600 | 29.10 | 29.28 | 28.91 | 29.07 | 00:00:00 | | 2009-07-02 | 4,809,600 | 28.76 | 28.86 | 28.20 | 28.28 | 00:00:00 | | 2009-07-06 | 4,864,400 | 28.22 | 28.96 | 28.12 | 28.95 | 00:00:00 | | 2009-07-07 | 4,367,700 | 28.96 | 29.00 | 28.54 | 28.57 | 00:00:00 | | 2009-07-08 | 3,996,700 | 28.73 | 28.94 | 28.07 | 28.33 | 00:00:00 | | 2009-07-09 | 3,255,000 | 28.52 | 28.74 | 28.15 | 28.59 | 00:00:00 | | 2009-07-10 | 3,582,900 | 28.50 | 28.59 | 28.07 | 28.53 | 00:00:00 | | 2009-07-13 | 5,195,100 | 28.55 | 28.77 | 28.12 | 28.75 | 00:00:00 | | 2009-07-14 | 2,674,900 | 28.84 | 28.98 | 28.50 | 28.98 | 00:00:00 | | 2009-07-15 | 3,324,500 | 29.12 | 29.71 | 28.93 | 29.70 | 00:00:00 | | 2009-07-16 | 4,119,000 | 29.62 | 30.09 | 29.08 | 29.95 | 00:00:00 | | 2009-07-17 | 2,935,300 | 29.88 | 30.14 | 29.43 | 29.80 | 00:00:00 | | 2009-07-20 | 3,803,400 | 30.00 | 30.10 | 29.63 | 29.96 | 00:00:00 | | 2009-07-21 | 4,150,900 | 30.23 | 30.24 | 29.73 | 30.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
