|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,150,900 | 30.23 | 30.24 | 29.73 | 30.24 | 00:00:00 | | 2009-07-22 | 4,354,900 | 30.20 | 30.27 | 29.59 | 29.72 | 00:00:00 | | 2009-07-23 | 9,365,700 | 29.82 | 30.63 | 29.73 | 30.21 | 00:00:00 | | 2009-07-24 | 3,903,000 | 30.12 | 30.97 | 30.03 | 30.94 | 00:00:00 | | 2009-07-27 | 2,484,000 | 30.83 | 31.18 | 30.75 | 31.14 | 00:00:00 | | 2009-07-28 | 4,940,300 | 31.02 | 31.04 | 30.19 | 30.49 | 00:00:00 | | 2009-07-29 | 3,043,100 | 30.26 | 30.73 | 30.06 | 30.52 | 00:00:00 | | 2009-07-30 | 3,153,400 | 30.69 | 31.00 | 30.44 | 30.65 | 00:00:00 | | 2009-07-31 | 6,173,100 | 31.37 | 32.36 | 30.66 | 30.96 | 00:00:00 | | 2009-08-03 | 3,317,800 | 31.30 | 31.45 | 30.87 | 31.02 | 00:00:00 | | 2009-08-04 | 4,286,400 | 30.94 | 31.18 | 30.77 | 30.89 | 00:00:00 | | 2009-08-05 | 2,911,200 | 30.98 | 31.14 | 30.51 | 30.81 | 00:00:00 | | 2009-08-06 | 4,363,700 | 30.57 | 30.83 | 30.27 | 30.75 | 00:00:00 | | 2009-08-07 | 3,627,200 | 30.85 | 31.45 | 30.75 | 31.19 | 00:00:00 | | 2009-08-10 | 1,665,100 | 31.14 | 31.34 | 30.78 | 31.03 | 00:00:00 | | 2009-08-11 | 1,944,100 | 31.00 | 31.13 | 30.73 | 31.07 | 00:00:00 | | 2009-08-12 | 2,192,100 | 31.08 | 31.34 | 30.69 | 31.14 | 00:00:00 | | 2009-08-13 | 2,881,900 | 31.14 | 31.18 | 30.74 | 31.06 | 00:00:00 | | 2009-08-14 | 2,393,000 | 31.07 | 31.25 | 30.69 | 31.11 | 00:00:00 | | 2009-08-17 | 2,707,400 | 30.77 | 31.12 | 30.66 | 30.89 | 00:00:00 | | 2009-08-18 | 3,105,100 | 30.88 | 30.95 | 30.43 | 30.68 | 00:00:00 | | 2009-08-19 | 2,787,600 | 30.49 | 30.78 | 30.49 | 30.74 | 00:00:00 | | 2009-08-20 | 3,218,500 | 30.65 | 31.20 | 30.57 | 31.19 | 00:00:00 | | 2009-08-21 | 3,974,000 | 31.31 | 31.65 | 31.04 | 31.49 | 00:00:00 | | 2009-08-24 | 1,920,800 | 31.52 | 31.71 | 31.25 | 31.54 | 00:00:00 | | 2009-08-25 | 2,807,400 | 31.62 | 31.83 | 31.23 | 31.26 | 00:00:00 | | 2009-08-26 | 3,549,200 | 31.26 | 31.55 | 31.04 | 31.46 | 00:00:00 | | 2009-08-27 | 2,676,800 | 31.50 | 31.72 | 31.22 | 31.64 | 00:00:00 | | 2009-08-28 | 2,652,200 | 31.84 | 31.88 | 31.40 | 31.86 | 00:00:00 | | 2009-08-31 | 3,018,700 | 31.72 | 31.85 | 31.36 | 31.43 | 00:00:00 | | 2009-09-01 | 4,218,500 | 31.39 | 31.71 | 31.04 | 31.07 | 00:00:00 | | 2009-09-02 | 2,800,000 | 31.01 | 31.17 | 30.67 | 30.79 | 00:00:00 | | 2009-09-03 | 3,142,800 | 30.96 | 30.97 | 30.58 | 30.80 | 00:00:00 | | 2009-09-04 | 1,659,200 | 30.88 | 31.01 | 30.73 | 30.99 | 00:00:00 | | 2009-09-08 | 3,730,200 | 31.14 | 31.14 | 30.79 | 30.86 | 00:00:00 | | 2009-09-09 | 3,151,700 | 30.86 | 31.06 | 30.79 | 30.90 | 00:00:00 | | 2009-09-10 | 2,661,500 | 30.95 | 31.07 | 30.47 | 30.68 | 00:00:00 | | 2009-09-11 | 3,469,700 | 30.77 | 30.94 | 30.63 | 30.69 | 00:00:00 | | 2009-09-14 | 4,020,100 | 30.68 | 31.28 | 30.55 | 31.19 | 00:00:00 | | 2009-09-15 | 3,487,600 | 31.23 | 31.57 | 31.01 | 31.54 | 00:00:00 | | 2009-09-16 | 2,868,100 | 31.57 | 31.94 | 31.32 | 31.83 | 00:00:00 | | 2009-09-17 | 2,960,300 | 31.80 | 31.95 | 31.57 | 31.63 | 00:00:00 | | 2009-09-18 | 4,841,000 | 31.72 | 32.07 | 31.64 | 32.06 | 00:00:00 | | 2009-09-21 | 3,481,200 | 32.00 | 32.13 | 31.68 | 31.95 | 00:00:00 | | 2009-09-22 | 3,693,600 | 32.07 | 32.07 | 31.45 | 31.45 | 00:00:00 | | 2009-09-23 | 8,426,800 | 31.46 | 31.94 | 31.30 | 31.36 | 00:00:00 | | 2009-09-24 | 4,468,900 | 31.43 | 31.57 | 31.07 | 31.11 | 00:00:00 | | 2009-09-25 | 3,239,300 | 31.06 | 31.24 | 30.98 | 30.98 | 00:00:00 | | 2009-09-28 | 2,677,800 | 31.01 | 31.39 | 31.01 | 31.18 | 00:00:00 | | 2009-09-29 | 3,128,300 | 31.30 | 31.30 | 30.85 | 31.05 | 00:00:00 | | 2009-09-30 | 4,405,400 | 31.04 | 31.24 | 30.77 | 30.99 | 00:00:00 | | 2009-10-01 | 4,101,900 | 31.24 | 31.24 | 30.75 | 30.85 | 00:00:00 | | 2009-10-02 | 3,248,600 | 30.72 | 30.78 | 30.33 | 30.37 | 00:00:00 | | 2009-10-05 | 3,164,900 | 30.52 | 30.70 | 30.10 | 30.65 | 00:00:00 | | 2009-10-06 | 3,397,000 | 30.69 | 31.00 | 30.55 | 30.79 | 00:00:00 | | 2009-10-07 | 2,273,200 | 30.84 | 30.85 | 30.51 | 30.72 | 00:00:00 | | 2009-10-08 | 3,767,000 | 30.85 | 31.07 | 30.49 | 30.55 | 00:00:00 | | 2009-10-09 | 4,153,500 | 30.50 | 30.71 | 30.42 | 30.71 | 00:00:00 | | 2009-10-12 | 3,429,800 | 30.76 | 31.01 | 30.62 | 30.83 | 00:00:00 | | 2009-10-13 | 3,295,800 | 30.85 | 30.85 | 30.38 | 30.46 | 00:00:00 | | 2009-10-14 | 6,781,100 | 30.67 | 30.73 | 30.09 | 30.50 | 00:00:00 | | 2009-10-15 | 6,638,200 | 30.45 | 31.03 | 30.34 | 30.96 | 00:00:00 | | 2009-10-16 | 5,734,200 | 30.82 | 31.48 | 30.72 | 31.43 | 00:00:00 | | 2009-10-19 | 4,900,800 | 31.42 | 31.87 | 31.16 | 31.72 | 00:00:00 | | 2009-10-20 | 4,224,300 | 31.69 | 31.70 | 30.98 | 31.27 | 00:00:00 | | 2009-10-21 | 3,997,100 | 31.52 | 31.54 | 30.99 | 31.01 | 00:00:00 | | 2009-10-22 | 2,641,200 | 31.01 | 31.33 | 30.83 | 31.29 | 00:00:00 | | 2009-10-23 | 2,399,500 | 31.37 | 31.37 | 30.66 | 30.81 | 00:00:00 | | 2009-10-26 | 3,650,000 | 30.83 | 31.25 | 30.29 | 30.42 | 00:00:00 | | 2009-10-27 | 3,229,500 | 30.46 | 30.67 | 30.15 | 30.20 | 00:00:00 | | 2009-10-28 | 6,245,600 | 30.11 | 30.34 | 29.59 | 29.66 | 00:00:00 | | 2009-10-29 | 7,840,100 | 30.16 | 30.83 | 29.91 | 30.78 | 00:00:00 | | 2009-10-30 | 8,138,800 | 30.80 | 31.40 | 30.19 | 30.22 | 00:00:00 | | 2009-11-02 | 7,436,100 | 30.23 | 31.09 | 30.23 | 30.39 | 00:00:00 | | 2009-11-03 | 4,574,600 | 30.33 | 30.79 | 30.28 | 30.57 | 00:00:00 | | 2009-11-04 | 3,991,100 | 30.68 | 31.19 | 30.52 | 30.75 | 00:00:00 | | 2009-11-05 | 4,648,400 | 30.97 | 31.40 | 30.75 | 31.33 | 00:00:00 | | 2009-11-06 | 4,547,300 | 30.84 | 31.11 | 30.64 | 31.03 | 00:00:00 | | 2009-11-09 | 4,908,800 | 31.24 | 31.66 | 31.07 | 31.61 | 00:00:00 | | 2009-11-10 | 3,478,600 | 31.68 | 31.83 | 31.40 | 31.72 | 00:00:00 | | 2009-11-11 | 4,044,500 | 31.92 | 31.95 | 31.65 | 31.70 | 00:00:00 | | 2009-11-12 | 3,430,700 | 31.69 | 31.84 | 31.34 | 31.39 | 00:00:00 | | 2009-11-13 | 4,204,200 | 31.41 | 31.70 | 31.23 | 31.62 | 00:00:00 | | 2009-11-16 | 3,888,700 | 31.83 | 32.15 | 31.68 | 32.12 | 00:00:00 | | 2009-11-17 | 2,841,700 | 32.03 | 32.10 | 31.85 | 31.96 | 00:00:00 | | 2009-11-18 | 4,374,100 | 31.92 | 32.02 | 31.60 | 31.66 | 00:00:00 | | 2009-11-19 | 5,472,500 | 31.53 | 31.58 | 30.80 | 30.99 | 00:00:00 | | 2009-11-20 | 4,838,200 | 30.93 | 31.42 | 30.78 | 31.27 | 00:00:00 | | 2009-11-23 | 4,491,900 | 31.72 | 31.90 | 31.67 | 31.86 | 00:00:00 | | 2009-11-24 | 3,169,100 | 31.97 | 32.18 | 31.73 | 32.18 | 00:00:00 | | 2009-11-25 | 4,608,700 | 32.19 | 32.31 | 32.02 | 32.16 | 00:00:00 | | 2009-11-27 | 2,738,400 | 31.97 | 31.97 | 31.40 | 31.55 | 00:00:00 | | 2009-11-30 | 5,535,900 | 31.67 | 32.23 | 31.60 | 32.19 | 00:00:00 | | 2009-12-01 | 5,531,200 | 32.27 | 33.06 | 32.25 | 33.04 | 00:00:00 | | 2009-12-02 | 6,115,000 | 33.09 | 34.02 | 33.03 | 33.94 | 00:00:00 | | 2009-12-03 | 4,228,700 | 34.08 | 34.35 | 33.73 | 34.05 | 00:00:00 | | 2009-12-04 | 6,816,700 | 34.23 | 34.53 | 33.25 | 33.79 | 00:00:00 | | 2009-12-07 | 4,013,800 | 33.82 | 34.42 | 33.80 | 34.25 | 00:00:00 | | 2009-12-08 | 3,788,600 | 34.24 | 34.47 | 33.99 | 34.33 | 00:00:00 | | 2009-12-09 | 4,756,200 | 34.30 | 34.65 | 34.28 | 34.64 | 00:00:00 | | 2009-12-10 | 4,847,400 | 34.86 | 35.39 | 34.72 | 34.92 | 00:00:00 | | 2009-12-11 | 5,479,100 | 35.24 | 35.58 | 34.90 | 35.58 | 00:00:00 | | 2009-12-14 | 9,482,900 | 35.76 | 36.51 | 35.26 | 35.41 | 00:00:00 | | 2009-12-15 | 4,480,400 | 35.18 | 35.40 | 34.68 | 35.06 | 00:00:00 | | 2009-12-16 | 4,025,000 | 35.35 | 35.37 | 35.06 | 35.18 | 00:00:00 | | 2009-12-17 | 2,795,400 | 34.95 | 35.15 | 34.72 | 34.82 | 00:00:00 | | 2009-12-18 | 4,541,700 | 34.84 | 35.24 | 34.66 | 35.08 | 00:00:00 | | 2009-12-21 | 2,118,000 | 35.26 | 35.45 | 35.10 | 35.18 | 00:00:00 | | 2009-12-22 | 2,732,400 | 35.26 | 35.41 | 34.79 | 34.84 | 00:00:00 | | 2009-12-23 | 3,662,000 | 34.93 | 35.13 | 34.51 | 34.73 | 00:00:00 | | 2009-12-24 | 963,800 | 34.67 | 35.18 | 34.67 | 35.12 | 00:00:00 | | 2009-12-28 | 1,869,700 | 35.18 | 35.24 | 34.88 | 35.03 | 00:00:00 | | 2009-12-29 | 1,936,200 | 34.95 | 35.38 | 34.95 | 35.32 | 00:00:00 | | 2009-12-30 | 1,497,600 | 35.12 | 35.39 | 35.07 | 35.26 | 00:00:00 | | 2009-12-31 | 1,486,200 | 35.37 | 35.40 | 34.79 | 34.79 | 00:00:00 | | 2010-01-04 | 4,076,600 | 35.10 | 36.00 | 34.80 | 34.94 | 00:00:00 | | 2010-01-05 | 5,112,400 | 34.98 | 35.12 | 34.36 | 34.54 | 00:00:00 | | 2010-01-06 | 3,157,400 | 34.56 | 35.10 | 34.46 | 34.89 | 00:00:00 | | 2010-01-07 | 3,581,200 | 34.78 | 35.31 | 34.69 | 35.19 | 00:00:00 | | 2010-01-08 | 3,980,600 | 35.18 | 35.81 | 34.93 | 35.61 | 00:00:00 | | 2010-01-11 | 3,992,900 | 35.78 | 36.10 | 35.61 | 35.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
