|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 3,292,600 | 32.35 | 32.60 | 32.20 | 32.39 | 00:00:00 | | 2010-07-06 | 5,648,400 | 32.62 | 33.30 | 32.56 | 33.26 | 00:00:00 | | 2010-07-07 | 7,026,000 | 33.47 | 34.42 | 33.27 | 34.37 | 00:00:00 | | 2010-07-08 | 4,263,000 | 34.53 | 34.83 | 34.35 | 34.77 | 00:00:00 | | 2010-07-09 | 3,239,400 | 34.79 | 34.87 | 34.26 | 34.84 | 00:00:00 | | 2010-07-12 | 2,822,200 | 34.79 | 34.89 | 34.47 | 34.87 | 00:00:00 | | 2010-07-13 | 4,300,900 | 34.95 | 34.95 | 34.45 | 34.77 | 00:00:00 | | 2010-07-14 | 2,926,700 | 34.70 | 34.94 | 34.43 | 34.86 | 00:00:00 | | 2010-07-15 | 3,637,600 | 34.77 | 35.33 | 34.60 | 35.28 | 00:00:00 | | 2010-07-16 | 4,397,000 | 35.14 | 35.31 | 34.69 | 34.76 | 00:00:00 | | 2010-07-19 | 3,115,700 | 34.97 | 35.49 | 34.86 | 35.38 | 00:00:00 | | 2010-07-20 | 3,950,100 | 35.15 | 35.94 | 35.06 | 35.92 | 00:00:00 | | 2010-07-21 | 4,472,200 | 35.97 | 35.97 | 34.97 | 35.26 | 00:00:00 | | 2010-07-22 | 4,019,100 | 35.61 | 36.16 | 35.61 | 35.79 | 00:00:00 | | 2010-07-23 | 4,021,600 | 35.75 | 36.00 | 35.52 | 35.80 | 00:00:00 | | 2010-07-26 | 3,139,600 | 35.71 | 36.18 | 35.71 | 36.17 | 00:00:00 | | 2010-07-27 | 4,018,600 | 36.27 | 36.80 | 36.15 | 36.63 | 00:00:00 | | 2010-07-28 | 2,690,000 | 36.46 | 36.70 | 36.24 | 36.61 | 00:00:00 | | 2010-07-29 | 5,199,300 | 36.75 | 36.82 | 35.91 | 36.10 | 00:00:00 | | 2010-07-30 | 6,137,900 | 35.51 | 36.24 | 35.26 | 35.98 | 00:00:00 | | 2010-08-02 | 4,082,400 | 36.20 | 36.32 | 35.73 | 36.27 | 00:00:00 | | 2010-08-03 | 4,489,900 | 36.10 | 36.47 | 36.06 | 36.25 | 00:00:00 | | 2010-08-04 | 4,746,700 | 35.90 | 36.03 | 35.67 | 35.99 | 00:00:00 | | 2010-08-05 | 3,865,800 | 35.85 | 36.45 | 35.82 | 36.41 | 00:00:00 | | 2010-08-06 | 4,493,200 | 35.91 | 36.04 | 35.57 | 35.98 | 00:00:00 | | 2010-08-09 | 3,955,900 | 36.01 | 36.08 | 35.71 | 35.85 | 00:00:00 | | 2010-08-10 | 3,734,500 | 35.52 | 36.45 | 35.49 | 36.27 | 00:00:00 | | 2010-08-11 | 3,069,400 | 35.77 | 35.90 | 35.47 | 35.50 | 00:00:00 | | 2010-08-12 | 2,976,700 | 35.22 | 35.48 | 35.06 | 35.35 | 00:00:00 | | 2010-08-13 | 3,158,600 | 35.17 | 35.78 | 35.17 | 35.52 | 00:00:00 | | 2010-08-16 | 2,423,500 | 35.37 | 35.78 | 35.06 | 35.73 | 00:00:00 | | 2010-08-17 | 3,245,300 | 35.55 | 36.09 | 35.55 | 35.76 | 00:00:00 | | 2010-08-18 | 5,405,600 | 35.83 | 35.86 | 34.92 | 35.22 | 00:00:00 | | 2010-08-19 | 3,482,400 | 35.19 | 35.19 | 34.55 | 34.84 | 00:00:00 | | 2010-08-20 | 2,946,700 | 34.61 | 34.95 | 34.50 | 34.82 | 00:00:00 | | 2010-08-23 | 3,964,900 | 35.01 | 35.40 | 34.94 | 35.11 | 00:00:00 | | 2010-08-24 | 3,305,900 | 34.87 | 35.66 | 34.87 | 35.41 | 00:00:00 | | 2010-08-25 | 2,935,300 | 35.28 | 35.41 | 34.90 | 35.33 | 00:00:00 | | 2010-08-26 | 2,157,400 | 35.48 | 35.50 | 35.10 | 35.20 | 00:00:00 | | 2010-08-27 | 3,141,900 | 35.35 | 35.79 | 34.99 | 35.71 | 00:00:00 | | 2010-08-30 | 2,202,400 | 35.68 | 35.77 | 35.16 | 35.17 | 00:00:00 | | 2010-08-31 | 2,958,700 | 35.05 | 35.54 | 34.86 | 35.41 | 00:00:00 | | 2010-09-01 | 3,304,600 | 35.74 | 36.36 | 35.57 | 36.11 | 00:00:00 | | 2010-09-02 | 2,744,100 | 36.27 | 36.27 | 35.64 | 35.86 | 00:00:00 | | 2010-09-03 | 2,594,400 | 36.07 | 36.19 | 35.67 | 36.12 | 00:00:00 | | 2010-09-07 | 2,783,200 | 35.82 | 36.30 | 35.82 | 36.17 | 00:00:00 | | 2010-09-08 | 2,218,400 | 36.28 | 36.31 | 36.01 | 36.08 | 00:00:00 | | 2010-09-09 | 2,001,100 | 36.46 | 36.55 | 36.19 | 36.35 | 00:00:00 | | 2010-09-10 | 5,245,600 | 36.51 | 36.73 | 36.02 | 36.63 | 00:00:00 | | 2010-09-13 | 3,946,500 | 36.89 | 36.93 | 36.64 | 36.70 | 00:00:00 | | 2010-09-14 | 2,553,200 | 36.66 | 36.70 | 36.26 | 36.42 | 00:00:00 | | 2010-09-15 | 3,604,100 | 36.38 | 36.43 | 36.02 | 36.18 | 00:00:00 | | 2010-09-16 | 2,159,600 | 36.08 | 36.09 | 35.85 | 36.00 | 00:00:00 | | 2010-09-17 | 3,398,900 | 36.19 | 36.21 | 35.81 | 35.88 | 00:00:00 | | 2010-09-20 | 2,265,000 | 35.88 | 36.41 | 35.88 | 36.34 | 00:00:00 | | 2010-09-21 | 3,426,200 | 36.28 | 36.33 | 35.89 | 36.01 | 00:00:00 | | 2010-09-22 | 2,457,100 | 36.03 | 36.57 | 36.00 | 36.43 | 00:00:00 | | 2010-09-23 | 2,047,400 | 36.28 | 36.52 | 36.02 | 36.10 | 00:00:00 | | 2010-09-24 | 3,280,800 | 36.42 | 36.63 | 36.35 | 36.50 | 00:00:00 | | 2010-09-27 | 2,013,700 | 36.20 | 36.69 | 36.19 | 36.54 | 00:00:00 | | 2010-09-28 | 2,491,900 | 36.64 | 36.84 | 36.24 | 36.72 | 00:00:00 | | 2010-09-29 | 2,424,500 | 36.62 | 36.83 | 36.27 | 36.46 | 00:00:00 | | 2010-09-30 | 3,122,300 | 36.63 | 36.68 | 36.07 | 36.23 | 00:00:00 | | 2010-10-01 | 2,417,600 | 36.40 | 36.48 | 36.05 | 36.22 | 00:00:00 | | 2010-10-04 | 2,307,000 | 36.28 | 36.52 | 36.03 | 36.20 | 00:00:00 | | 2010-10-05 | 3,964,600 | 36.48 | 36.49 | 36.24 | 36.34 | 00:00:00 | | 2010-10-06 | 1,743,700 | 36.30 | 36.41 | 36.06 | 36.26 | 00:00:00 | | 2010-10-07 | 3,093,700 | 36.46 | 36.51 | 35.91 | 36.05 | 00:00:00 | | 2010-10-08 | 2,356,800 | 36.16 | 36.38 | 35.91 | 36.19 | 00:00:00 | | 2010-10-11 | 1,452,900 | 36.15 | 36.44 | 36.15 | 36.29 | 00:00:00 | | 2010-10-12 | 4,478,000 | 36.02 | 36.09 | 35.68 | 35.86 | 00:00:00 | | 2010-10-13 | 3,192,300 | 35.96 | 36.00 | 35.72 | 35.83 | 00:00:00 | | 2010-10-14 | 2,350,500 | 35.82 | 35.94 | 35.69 | 35.79 | 00:00:00 | | 2010-10-15 | 2,553,500 | 35.96 | 36.11 | 35.76 | 35.94 | 00:00:00 | | 2010-10-18 | 3,217,300 | 36.01 | 36.49 | 36.00 | 36.33 | 00:00:00 | | 2010-10-19 | 7,545,000 | 36.56 | 37.16 | 36.24 | 36.52 | 00:00:00 | | 2010-10-20 | 3,094,700 | 36.66 | 36.90 | 36.50 | 36.82 | 00:00:00 | | 2010-10-21 | 3,258,900 | 37.01 | 37.01 | 36.62 | 36.90 | 00:00:00 | | 2010-10-22 | 4,174,500 | 36.98 | 36.98 | 36.52 | 36.70 | 00:00:00 | | 2010-10-25 | 2,774,100 | 36.89 | 36.89 | 36.44 | 36.46 | 00:00:00 | | 2010-10-26 | 2,489,300 | 36.37 | 36.75 | 36.36 | 36.66 | 00:00:00 | | 2010-10-27 | 2,989,200 | 36.66 | 36.88 | 36.36 | 36.85 | 00:00:00 | | 2010-10-28 | 3,732,800 | 37.02 | 37.44 | 37.00 | 37.21 | 00:00:00 | | 2010-10-29 | 2,675,300 | 37.21 | 37.55 | 37.06 | 37.44 | 00:00:00 | | 2010-11-01 | 2,298,900 | 37.58 | 37.77 | 37.00 | 37.28 | 00:00:00 | | 2010-11-02 | 2,515,800 | 37.46 | 37.76 | 37.35 | 37.63 | 00:00:00 | | 2010-11-03 | 3,199,400 | 37.73 | 37.77 | 37.16 | 37.55 | 00:00:00 | | 2010-11-04 | 3,772,200 | 37.74 | 37.94 | 37.32 | 37.59 | 00:00:00 | | 2010-11-05 | 3,257,200 | 37.65 | 37.73 | 37.32 | 37.70 | 00:00:00 | | 2010-11-08 | 2,725,700 | 37.22 | 37.22 | 36.86 | 36.93 | 00:00:00 | | 2010-11-09 | 2,564,300 | 37.08 | 37.29 | 36.79 | 36.90 | 00:00:00 | | 2010-11-10 | 2,308,600 | 36.99 | 36.99 | 36.47 | 36.60 | 00:00:00 | | 2010-11-11 | 2,517,400 | 36.41 | 36.74 | 36.41 | 36.54 | 00:00:00 | | 2010-11-12 | 2,767,100 | 36.45 | 36.74 | 36.35 | 36.52 | 00:00:00 | | 2010-11-15 | 2,337,300 | 36.66 | 36.77 | 36.40 | 36.43 | 00:00:00 | | 2010-11-16 | 3,296,500 | 36.08 | 36.38 | 35.80 | 35.94 | 00:00:00 | | 2010-11-17 | 3,687,800 | 36.03 | 36.15 | 35.64 | 35.72 | 00:00:00 | | 2010-11-18 | 2,164,600 | 35.97 | 36.11 | 35.68 | 36.06 | 00:00:00 | | 2010-11-19 | 2,766,200 | 36.10 | 36.14 | 35.63 | 35.75 | 00:00:00 | | 2010-11-22 | 2,031,300 | 35.68 | 36.07 | 35.54 | 35.99 | 00:00:00 | | 2010-11-23 | 2,464,200 | 35.74 | 35.79 | 35.38 | 35.68 | 00:00:00 | | 2010-11-24 | 1,859,400 | 35.77 | 36.04 | 35.72 | 36.02 | 00:00:00 | | 2010-11-26 | 1,090,800 | 35.84 | 36.12 | 35.66 | 35.85 | 00:00:00 | | 2010-11-29 | 2,511,400 | 35.61 | 35.84 | 35.36 | 35.68 | 00:00:00 | | 2010-11-30 | 3,967,900 | 35.59 | 35.83 | 35.41 | 35.60 | 00:00:00 | | 2010-12-01 | 4,062,100 | 35.95 | 36.47 | 35.89 | 36.40 | 00:00:00 | | 2010-12-02 | 4,124,900 | 36.28 | 36.34 | 35.87 | 36.08 | 00:00:00 | | 2010-12-03 | 2,551,300 | 36.03 | 36.25 | 35.84 | 35.99 | 00:00:00 | | 2010-12-06 | 2,104,900 | 35.78 | 35.99 | 35.75 | 35.80 | 00:00:00 | | 2010-12-07 | 2,906,400 | 36.02 | 36.10 | 35.40 | 35.42 | 00:00:00 | | 2010-12-08 | 4,436,100 | 35.45 | 35.60 | 34.92 | 35.08 | 00:00:00 | | 2010-12-09 | 2,643,400 | 35.22 | 35.41 | 34.99 | 35.37 | 00:00:00 | | 2010-12-10 | 2,312,200 | 35.59 | 35.77 | 35.41 | 35.64 | 00:00:00 | | 2010-12-13 | 2,337,100 | 35.73 | 36.00 | 35.62 | 35.87 | 00:00:00 | | 2010-12-14 | 2,214,400 | 35.97 | 36.40 | 35.93 | 36.08 | 00:00:00 | | 2010-12-15 | 2,459,900 | 36.05 | 36.18 | 35.70 | 35.72 | 00:00:00 | | 2010-12-16 | 2,453,100 | 35.85 | 36.07 | 35.70 | 36.05 | 00:00:00 | | 2010-12-17 | 3,770,600 | 35.90 | 36.02 | 35.60 | 35.99 | 00:00:00 | | 2010-12-20 | 2,845,700 | 36.14 | 36.21 | 35.75 | 35.96 | 00:00:00 | | 2010-12-21 | 2,063,000 | 36.08 | 36.14 | 35.71 | 35.80 | 00:00:00 | | 2010-12-22 | 2,297,100 | 35.87 | 36.09 | 35.79 | 35.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
