|
 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 | | 2000-12-13 | 1,110,600 | 45.31 | 45.88 | 45.06 | 45.31 | 00:00:00 | | 2000-12-14 | 1,431,600 | 45.19 | 45.44 | 43.81 | 43.94 | 00:00:00 | | 2000-12-15 | 1,640,800 | 43.06 | 44.31 | 43.06 | 43.75 | 00:00:00 | | 2000-12-18 | 763,400 | 43.75 | 44.25 | 43.75 | 43.94 | 00:00:00 | | 2000-12-19 | 1,041,900 | 44.19 | 44.75 | 44.00 | 44.69 | 00:00:00 | | 2000-12-20 | 2,201,300 | 44.75 | 47.25 | 44.50 | 46.75 | 00:00:00 | | 2000-12-21 | 782,800 | 46.75 | 46.75 | 45.81 | 46.38 | 00:00:00 | | 2000-12-22 | 459,400 | 45.94 | 46.81 | 45.38 | 46.63 | 00:00:00 | | 2000-12-26 | 683,100 | 47.50 | 48.94 | 47.13 | 48.00 | 00:00:00 | | 2000-12-27 | 540,300 | 48.06 | 48.75 | 47.69 | 47.94 | 00:00:00 | | 2000-12-28 | 558,900 | 47.50 | 47.75 | 46.75 | 47.06 | 00:00:00 | | 2000-12-29 | 815,300 | 46.94 | 47.25 | 46.38 | 46.50 | 00:00:00 | | 2001-01-02 | 1,201,100 | 46.13 | 46.13 | 45.25 | 45.56 | 00:00:00 | | 2001-01-03 | 1,466,100 | 45.56 | 46.63 | 43.50 | 43.75 | 00:00:00 | | 2001-01-04 | 1,902,500 | 43.00 | 43.06 | 40.50 | 41.56 | 00:00:00 | | 2001-01-05 | 1,494,800 | 41.50 | 42.44 | 40.75 | 40.81 | 00:00:00 | | 2001-01-08 | 1,263,400 | 40.81 | 41.56 | 40.31 | 41.50 | 00:00:00 | | 2001-01-09 | 861,200 | 41.50 | 42.25 | 41.13 | 42.25 | 00:00:00 | | 2001-01-10 | 1,392,700 | 42.13 | 42.75 | 41.38 | 41.63 | 00:00:00 | | 2001-01-11 | 1,555,500 | 41.75 | 41.75 | 39.25 | 39.81 | 00:00:00 | | 2001-01-12 | 1,503,300 | 39.63 | 40.50 | 39.31 | 40.50 | 00:00:00 | | 2001-01-16 | 2,233,000 | 40.63 | 40.75 | 39.44 | 40.69 | 00:00:00 | | 2001-01-17 | 1,277,500 | 40.69 | 41.44 | 40.13 | 40.69 | 00:00:00 | | 2001-01-18 | 1,285,800 | 40.44 | 41.31 | 40.44 | 41.19 | 00:00:00 | | 2001-01-19 | 1,277,300 | 40.88 | 42.06 | 40.06 | 41.25 | 00:00:00 | | 2001-01-22 | 715,600 | 41.56 | 42.50 | 41.19 | 41.63 | 00:00:00 | | 2001-01-23 | 474,400 | 42.25 | 42.81 | 42.06 | 42.13 | 00:00:00 | | 2001-01-24 | 815,900 | 42.25 | 43.44 | 42.25 | 43.13 | 00:00:00 | | 2001-01-25 | 825,500 | 44.13 | 44.19 | 43.50 | 43.56 | 00:00:00 | | 2001-01-26 | 1,164,500 | 43.69 | 44.06 | 42.88 | 43.38 | 00:00:00 | | 2001-01-29 | 565,000 | 43.36 | 44.75 | 43.36 | 43.86 | 00:00:00 | | 2001-01-30 | 747,400 | 43.94 | 44.17 | 43.45 | 43.93 | 00:00:00 | | 2001-01-31 | 1,368,800 | 43.93 | 43.93 | 43.00 | 43.25 | 00:00:00 | | 2001-02-01 | 1,069,100 | 43.25 | 43.44 | 42.71 | 43.02 | 00:00:00 | | 2001-02-02 | 474,500 | 43.05 | 43.80 | 43.03 | 43.30 | 00:00:00 | | 2001-02-05 | 591,500 | 43.50 | 44.19 | 43.50 | 44.00 | 00:00:00 | | 2001-02-06 | 2,436,100 | 44.00 | 44.60 | 43.99 | 44.51 | 00:00:00 | | 2001-02-07 | 774,800 | 44.75 | 45.07 | 44.20 | 44.37 | 00:00:00 | | 2001-02-08 | 718,800 | 44.55 | 45.28 | 44.40 | 45.20 | 00:00:00 | | 2001-02-09 | 1,059,500 | 45.60 | 46.31 | 45.35 | 46.12 | 00:00:00 | | 2001-02-12 | 785,700 | 46.25 | 46.47 | 45.00 | 45.52 | 00:00:00 | | 2001-02-13 | 691,500 | 45.52 | 46.20 | 44.81 | 45.49 | 00:00:00 | | 2001-02-14 | 677,900 | 45.49 | 46.78 | 44.90 | 45.32 | 00:00:00 | | 2001-02-15 | 551,200 | 45.25 | 45.44 | 44.85 | 45.36 | 00:00:00 | | 2001-02-16 | 904,800 | 45.80 | 46.50 | 45.80 | 46.28 | 00:00:00 | | 2001-02-20 | 637,100 | 46.00 | 47.15 | 45.98 | 46.97 | 00:00:00 | | 2001-02-21 | 684,200 | 46.97 | 47.95 | 46.83 | 46.95 | 00:00:00 | | 2001-02-22 | 828,300 | 47.25 | 47.93 | 47.05 | 47.49 | 00:00:00 | | 2001-02-23 | 962,600 | 47.60 | 47.92 | 46.03 | 47.20 | 00:00:00 | | 2001-02-26 | 885,000 | 47.21 | 48.10 | 46.85 | 47.28 | 00:00:00 | | 2001-02-27 | 652,300 | 47.00 | 47.70 | 47.00 | 47.48 | 00:00:00 | | 2001-02-28 | 776,900 | 48.00 | 48.06 | 47.05 | 47.54 | 00:00:00 | | 2001-03-01 | 651,200 | 47.60 | 47.99 | 47.30 | 47.55 | 00:00:00 | | 2001-03-02 | 1,346,900 | 47.55 | 47.95 | 46.62 | 47.17 | 00:00:00 | | 2001-03-05 | 628,200 | 47.17 | 47.35 | 46.88 | 47.07 | 00:00:00 | | 2001-03-06 | 767,900 | 47.75 | 47.75 | 46.76 | 47.18 | 00:00:00 | | 2001-03-07 | 939,600 | 46.70 | 47.49 | 46.61 | 47.24 | 00:00:00 | | 2001-03-08 | 1,212,400 | 46.10 | 47.14 | 46.10 | 46.79 | 00:00:00 | | 2001-03-09 | 1,105,900 | 46.79 | 46.85 | 46.09 | 46.64 | 00:00:00 | | 2001-03-12 | 904,800 | 46.55 | 47.15 | 46.43 | 46.46 | 00:00:00 | | 2001-03-13 | 723,000 | 46.25 | 46.30 | 45.69 | 45.72 | 00:00:00 | | 2001-03-14 | 742,000 | 45.25 | 45.33 | 44.40 | 44.58 | 00:00:00 | | 2001-03-15 | 702,200 | 44.64 | 45.25 | 44.60 | 45.13 | 00:00:00 | | 2001-03-16 | 956,500 | 45.01 | 45.40 | 44.45 | 44.70 | 00:00:00 | | 2001-03-19 | 598,200 | 44.70 | 44.85 | 43.95 | 44.17 | 00:00:00 | | 2001-03-20 | 995,300 | 44.50 | 45.23 | 44.08 | 44.65 | 00:00:00 | | 2001-03-21 | 1,664,900 | 44.15 | 44.97 | 43.76 | 43.91 | 00:00:00 | | 2001-03-22 | 1,141,600 | 43.91 | 44.10 | 41.45 | 42.00 | 00:00:00 | | 2001-03-23 | 1,083,300 | 42.30 | 43.01 | 42.10 | 42.75 | 00:00:00 | | 2001-03-26 | 688,800 | 43.70 | 44.40 | 43.50 | 44.23 | 00:00:00 | | 2001-03-27 | 861,700 | 44.25 | 45.19 | 44.25 | 44.83 | 00:00:00 | | 2001-03-28 | 842,300 | 44.83 | 45.45 | 44.30 | 45.14 | 00:00:00 | | 2001-03-29 | 906,700 | 45.14 | 45.75 | 44.15 | 45.75 | 00:00:00 | | 2001-03-30 | 1,033,700 | 46.00 | 47.03 | 46.00 | 47.00 | 00:00:00 | | 2001-04-02 | 896,200 | 47.00 | 47.74 | 46.95 | 47.61 | 00:00:00 | | 2001-04-03 | 1,578,100 | 47.36 | 48.40 | 46.87 | 48.02 | 00:00:00 | | 2001-04-04 | 1,192,300 | 47.55 | 48.20 | 47.30 | 47.61 | 00:00:00 | | 2001-04-05 | 923,300 | 47.52 | 47.59 | 46.90 | 47.54 | 00:00:00 | | 2001-04-06 | 1,478,500 | 47.85 | 47.94 | 46.00 | 47.34 | 00:00:00 | | 2001-04-09 | 1,212,800 | 47.45 | 49.00 | 47.45 | 48.61 | 00:00:00 | | 2001-04-10 | 1,277,600 | 48.62 | 49.50 | 48.45 | 48.59 | 00:00:00 | | 2001-04-11 | 856,000 | 48.10 | 48.65 | 47.84 | 48.21 | 00:00:00 | | 2001-04-12 | 856,400 | 48.00 | 48.50 | 47.48 | 47.99 | 00:00:00 | | 2001-04-16 | 758,000 | 48.20 | 48.72 | 47.87 | 48.65 | 00:00:00 | | 2001-04-17 | 658,400 | 48.60 | 49.79 | 48.40 | 49.70 | 00:00:00 | | 2001-04-18 | 1,929,200 | 49.95 | 49.99 | 49.00 | 49.96 | 00:00:00 | | 2001-04-19 | 824,300 | 49.51 | 49.97 | 48.90 | 49.01 | 00:00:00 | | 2001-04-20 | 699,100 | 49.01 | 49.65 | 48.12 | 48.94 | 00:00:00 | | 2001-04-23 | 655,900 | 49.40 | 49.90 | 48.85 | 49.75 | 00:00:00 | | 2001-04-24 | 1,076,500 | 49.98 | 50.23 | 48.50 | 49.45 | 00:00:00 | | 2001-04-25 | 752,700 | 49.44 | 49.60 | 48.90 | 49.30 | 00:00:00 | | 2001-04-26 | 723,300 | 49.45 | 50.40 | 49.30 | 49.42 | 00:00:00 | | 2001-04-27 | 590,700 | 49.65 | 50.00 | 48.85 | 50.00 | 00:00:00 | | 2001-04-30 | 726,100 | 49.95 | 49.99 | 49.10 | 49.34 | 00:00:00 | | 2001-05-01 | 659,000 | 49.30 | 49.65 | 49.25 | 49.43 | 00:00:00 | | 2001-05-02 | 958,500 | 49.00 | 49.15 | 47.98 | 48.00 | 00:00:00 | | 2001-05-03 | 1,082,100 | 48.00 | 48.20 | 47.10 | 47.45 | 00:00:00 | | 2001-05-04 | 971,500 | 47.20 | 48.55 | 47.20 | 48.54 | 00:00:00 | | 2001-05-07 | 1,054,100 | 48.10 | 48.64 | 48.10 | 48.40 | 00:00:00 | | 2001-05-08 | 1,429,400 | 48.10 | 48.10 | 47.26 | 47.34 | 00:00:00 | | 2001-05-09 | 850,400 | 47.34 | 47.75 | 47.06 | 47.38 | 00:00:00 | | 2001-05-10 | 784,800 | 48.00 | 48.00 | 47.15 | 47.65 | 00:00:00 | | 2001-05-11 | 593,700 | 48.40 | 48.40 | 47.81 | 48.18 | 00:00:00 | | 2001-05-14 | 697,500 | 48.50 | 48.86 | 48.39 | 48.62 | 00:00:00 | | 2001-05-15 | 446,300 | 48.75 | 48.75 | 48.01 | 48.21 | 00:00:00 | | 2001-05-16 | 929,000 | 48.60 | 49.41 | 47.75 | 49.41 | 00:00:00 | | 2001-05-17 | 943,400 | 49.30 | 49.35 | 48.78 | 49.19 | 00:00:00 | | 2001-05-18 | 1,109,100 | 49.15 | 49.75 | 49.03 | 49.75 | 00:00:00 | | 2001-05-21 | 887,300 | 49.99 | 50.35 | 49.43 | 50.31 | 00:00:00 | | 2001-05-22 | 858,900 | 50.46 | 50.80 | 50.00 | 50.00 | 00:00:00 | | 2001-05-23 | 949,700 | 50.34 | 51.10 | 50.10 | 50.92 | 00:00:00 | | 2001-05-24 | 794,800 | 50.95 | 51.20 | 50.60 | 51.11 | 00:00:00 | | 2001-05-25 | 929,700 | 50.70 | 50.93 | 50.30 | 50.41 | 00:00:00 | | 2001-05-29 | 720,700 | 50.30 | 50.30 | 49.51 | 49.90 | 00:00:00 | | 2001-05-30 | 810,700 | 49.98 | 50.63 | 49.62 | 49.80 | 00:00:00 | | 2001-05-31 | 953,200 | 49.80 | 50.40 | 49.75 | 50.20 | 00:00:00 | | 2001-06-01 | 1,043,800 | 50.40 | 50.40 | 49.00 | 49.00 | 00:00:00 | | 2001-06-04 | 648,200 | 49.30 | 49.70 | 48.80 | 49.12 | 00:00:00 | | 2001-06-05 | 1,056,000 | 49.35 | 49.44 | 48.69 | 49.11 | 00:00:00 | | 2001-06-06 | 961,600 | 49.12 | 49.16 | 47.80 | 47.90 | 00:00:00 | | 2001-06-07 | 1,105,100 | 48.15 | 48.30 | 47.46 | 47.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
