|
 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 | | 2013-11-01 | 2,989,200 | 47.00 | 47.28 | 46.87 | 47.04 | 00:00:00 | | 2013-11-04 | 3,914,900 | 47.21 | 47.27 | 46.68 | 47.19 | 00:00:00 | | 2013-11-05 | 5,175,800 | 47.19 | 47.37 | 46.57 | 46.57 | 00:00:00 | | 2013-11-06 | 3,399,200 | 46.25 | 46.79 | 46.05 | 46.74 | 00:00:00 | | 2013-11-07 | 3,239,700 | 46.75 | 46.88 | 46.17 | 46.25 | 00:00:00 | | 2013-11-08 | 3,783,600 | 46.09 | 46.28 | 45.35 | 46.25 | 00:00:00 | | 2013-11-11 | 5,700,900 | 46.82 | 47.78 | 46.55 | 47.10 | 00:00:00 | | 2013-11-12 | 7,700,500 | 47.76 | 47.85 | 47.30 | 47.37 | 00:00:00 | | 2013-11-13 | 4,503,700 | 47.17 | 47.33 | 46.55 | 47.32 | 00:00:00 | | 2013-11-14 | 3,672,700 | 47.41 | 47.74 | 47.27 | 47.59 | 00:00:00 | | 2013-11-15 | 3,113,500 | 47.46 | 47.85 | 47.31 | 47.84 | 00:00:00 | | 2013-11-18 | 4,476,700 | 48.24 | 48.40 | 48.00 | 48.32 | 00:00:00 | | 2013-11-19 | 3,682,700 | 48.20 | 48.39 | 47.84 | 48.01 | 00:00:00 | | 2013-11-20 | 3,390,500 | 48.09 | 48.26 | 47.46 | 47.51 | 00:00:00 | | 2013-11-21 | 2,524,200 | 47.61 | 47.87 | 47.36 | 47.63 | 00:00:00 | | 2013-11-22 | 2,622,700 | 47.54 | 47.79 | 47.32 | 47.70 | 00:00:00 | | 2013-11-25 | 2,935,800 | 47.70 | 47.86 | 47.42 | 47.55 | 00:00:00 | | 2013-11-26 | 3,647,500 | 47.62 | 47.78 | 47.34 | 47.44 | 00:00:00 | | 2013-11-27 | 3,276,600 | 47.42 | 47.53 | 47.01 | 47.07 | 00:00:00 | | 2013-11-29 | 1,519,200 | 47.08 | 47.51 | 47.05 | 47.06 | 00:00:00 | | 2013-12-02 | 3,557,600 | 47.21 | 47.21 | 46.35 | 46.63 | 00:00:00 | | 2013-12-03 | 3,170,900 | 46.44 | 46.98 | 46.36 | 46.87 | 00:00:00 | | 2013-12-04 | 3,559,500 | 46.73 | 47.14 | 46.45 | 46.86 | 00:00:00 | | 2013-12-05 | 4,218,000 | 46.72 | 46.82 | 46.40 | 46.48 | 00:00:00 | | 2013-12-06 | 3,607,600 | 46.54 | 47.20 | 46.51 | 47.10 | 00:00:00 | | 2013-12-09 | 4,209,500 | 46.93 | 46.99 | 46.39 | 46.72 | 00:00:00 | | 2013-12-10 | 3,488,400 | 46.84 | 46.95 | 46.06 | 46.16 | 00:00:00 | | 2013-12-11 | 2,954,200 | 46.25 | 46.25 | 45.72 | 45.78 | 00:00:00 | | 2013-12-12 | 2,806,000 | 45.83 | 46.26 | 45.75 | 45.89 | 00:00:00 | | 2013-12-13 | 2,180,000 | 45.89 | 46.09 | 45.57 | 45.80 | 00:00:00 | | 2013-12-16 | 3,333,200 | 46.05 | 46.48 | 45.73 | 45.97 | 00:00:00 | | 2013-12-17 | 2,334,600 | 46.00 | 46.02 | 45.66 | 45.82 | 00:00:00 | | 2013-12-18 | 3,408,300 | 45.92 | 46.53 | 45.24 | 46.51 | 00:00:00 | | 2013-12-19 | 4,386,300 | 46.20 | 46.59 | 45.56 | 46.38 | 00:00:00 | | 2013-12-20 | 4,407,100 | 46.45 | 47.09 | 46.42 | 46.72 | 00:00:00 | | 2013-12-23 | 2,466,500 | 46.95 | 47.00 | 46.36 | 46.41 | 00:00:00 | | 2013-12-24 | 602,400 | 46.35 | 46.69 | 46.18 | 46.59 | 00:00:00 | | 2013-12-26 | 1,527,100 | 46.69 | 46.77 | 46.34 | 46.42 | 00:00:00 | | 2013-12-27 | 1,657,200 | 46.36 | 46.53 | 46.15 | 46.50 | 00:00:00 | | 2013-12-30 | 1,920,900 | 46.58 | 46.69 | 46.42 | 46.64 | 00:00:00 | | 2013-12-31 | 1,454,700 | 46.77 | 46.85 | 46.49 | 46.74 | 00:00:00 | | 2014-01-02 | 2,752,000 | 46.98 | 47.06 | 46.04 | 46.13 | 00:00:00 | | 2014-01-03 | 2,419,200 | 46.25 | 46.42 | 45.80 | 46.11 | 00:00:00 | | 2014-01-06 | 2,223,600 | 46.14 | 46.36 | 45.92 | 46.08 | 00:00:00 | | 2014-01-07 | 1,789,600 | 46.12 | 46.49 | 46.06 | 46.38 | 00:00:00 | | 2014-01-08 | 2,552,100 | 46.33 | 46.42 | 45.94 | 46.10 | 00:00:00 | | 2014-01-09 | 1,924,800 | 46.20 | 46.31 | 46.00 | 46.28 | 00:00:00 | | 2014-01-10 | 2,991,500 | 46.59 | 47.59 | 46.58 | 47.20 | 00:00:00 | | 2014-01-13 | 2,752,000 | 47.04 | 47.17 | 46.46 | 46.67 | 00:00:00 | | 2014-01-14 | 2,192,000 | 46.70 | 46.82 | 46.38 | 46.51 | 00:00:00 | | 2014-01-15 | 1,742,900 | 46.51 | 46.58 | 46.27 | 46.45 | 00:00:00 | | 2014-01-16 | 1,593,700 | 46.45 | 46.67 | 46.34 | 46.58 | 00:00:00 | | 2014-01-17 | 2,179,900 | 46.68 | 46.79 | 46.43 | 46.77 | 00:00:00 | | 2014-01-21 | 1,847,800 | 46.93 | 47.36 | 46.93 | 47.34 | 00:00:00 | | 2014-01-22 | 2,142,400 | 47.35 | 47.59 | 47.23 | 47.52 | 00:00:00 | | 2014-01-23 | 3,335,200 | 47.45 | 47.65 | 47.15 | 47.63 | 00:00:00 | | 2014-01-24 | 3,718,700 | 47.46 | 47.69 | 46.77 | 46.77 | 00:00:00 | | 2014-01-27 | 3,434,500 | 46.81 | 47.39 | 46.61 | 47.18 | 00:00:00 | | 2014-01-28 | 2,319,300 | 47.25 | 47.52 | 47.06 | 47.51 | 00:00:00 | | 2014-01-29 | 3,303,000 | 47.33 | 47.97 | 47.27 | 47.59 | 00:00:00 | | 2014-01-30 | 2,793,400 | 47.68 | 48.42 | 47.67 | 48.24 | 00:00:00 | | 2014-01-31 | 4,221,400 | 47.95 | 48.98 | 47.82 | 48.81 | 00:00:00 | | 2014-02-03 | 5,001,600 | 48.93 | 49.39 | 48.21 | 48.31 | 00:00:00 | | 2014-02-04 | 4,266,200 | 48.57 | 48.61 | 48.05 | 48.50 | 00:00:00 | | 2014-02-05 | 3,380,500 | 48.34 | 48.37 | 47.79 | 47.95 | 00:00:00 | | 2014-02-06 | 3,646,000 | 47.43 | 47.62 | 47.23 | 47.60 | 00:00:00 | | 2014-02-07 | 2,486,100 | 47.75 | 48.06 | 47.61 | 48.03 | 00:00:00 | | 2014-02-10 | 3,114,400 | 47.93 | 48.28 | 47.53 | 48.25 | 00:00:00 | | 2014-02-11 | 2,198,900 | 48.19 | 48.79 | 48.15 | 48.64 | 00:00:00 | | 2014-02-12 | 2,707,200 | 48.54 | 48.98 | 48.41 | 48.98 | 00:00:00 | | 2014-02-13 | 2,801,700 | 48.81 | 49.74 | 48.75 | 49.70 | 00:00:00 | | 2014-02-14 | 2,310,500 | 49.56 | 50.12 | 49.41 | 50.11 | 00:00:00 | | 2014-02-18 | 3,077,700 | 50.16 | 50.50 | 50.09 | 50.39 | 00:00:00 | | 2014-02-19 | 2,344,900 | 50.25 | 50.76 | 50.08 | 50.15 | 00:00:00 | | 2014-02-20 | 3,151,700 | 50.08 | 50.76 | 49.80 | 50.34 | 00:00:00 | | 2014-02-21 | 2,979,800 | 50.37 | 50.89 | 50.36 | 50.56 | 00:00:00 | | 2014-02-24 | 2,823,000 | 50.60 | 50.87 | 50.05 | 50.07 | 00:00:00 | | 2014-02-25 | 2,398,700 | 50.18 | 50.57 | 49.93 | 50.06 | 00:00:00 | | 2014-02-26 | 2,034,200 | 50.29 | 50.56 | 50.02 | 50.27 | 00:00:00 | | 2014-02-27 | 2,966,800 | 50.22 | 50.38 | 49.61 | 49.80 | 00:00:00 | | 2014-02-28 | 2,665,000 | 49.91 | 50.43 | 49.89 | 50.20 | 00:00:00 | | 2014-03-03 | 2,023,600 | 49.97 | 50.20 | 49.64 | 49.72 | 00:00:00 | | 2014-03-04 | 2,507,500 | 50.10 | 50.33 | 49.88 | 50.05 | 00:00:00 | | 2014-03-05 | 2,044,800 | 50.11 | 50.30 | 49.62 | 49.68 | 00:00:00 | | 2014-03-06 | 2,104,200 | 49.77 | 49.89 | 49.19 | 49.25 | 00:00:00 | | 2014-03-07 | 2,484,000 | 49.08 | 49.38 | 48.63 | 49.33 | 00:00:00 | | 2014-03-10 | 2,497,800 | 49.32 | 49.58 | 48.97 | 49.21 | 00:00:00 | | 2014-03-11 | 3,522,500 | 49.31 | 49.36 | 48.56 | 48.70 | 00:00:00 | | 2014-03-12 | 2,037,500 | 48.63 | 49.51 | 48.57 | 49.50 | 00:00:00 | | 2014-03-13 | 2,395,000 | 49.55 | 50.10 | 49.41 | 49.91 | 00:00:00 | | 2014-03-14 | 1,993,200 | 49.90 | 50.38 | 49.76 | 50.11 | 00:00:00 | | 2014-03-17 | 2,324,000 | 50.21 | 50.40 | 49.83 | 50.29 | 00:00:00 | | 2014-03-18 | 2,129,600 | 50.41 | 50.49 | 50.06 | 50.16 | 00:00:00 | | 2014-03-19 | 4,187,000 | 50.17 | 50.26 | 48.88 | 48.94 | 00:00:00 | | 2014-03-20 | 3,756,500 | 48.83 | 48.95 | 48.31 | 48.75 | 00:00:00 | | 2014-03-21 | 5,434,900 | 48.95 | 49.61 | 48.69 | 48.89 | 00:00:00 | | 2014-03-24 | 4,289,500 | 48.86 | 49.29 | 48.73 | 48.76 | 00:00:00 | | 2014-03-25 | 4,703,000 | 48.85 | 49.47 | 48.53 | 49.37 | 00:00:00 | | 2014-03-26 | 2,936,300 | 49.43 | 49.65 | 49.19 | 49.32 | 00:00:00 | | 2014-03-27 | 4,253,000 | 49.28 | 49.95 | 48.99 | 49.80 | 00:00:00 | | 2014-03-28 | 2,668,100 | 49.82 | 50.17 | 49.65 | 50.00 | 00:00:00 | | 2014-03-31 | 3,276,700 | 50.18 | 50.95 | 50.00 | 50.66 | 00:00:00 | | 2014-04-01 | 3,006,200 | 50.77 | 50.81 | 50.17 | 50.40 | 00:00:00 | | 2014-04-02 | 2,759,500 | 50.37 | 50.56 | 49.99 | 50.41 | 00:00:00 | | 2014-04-03 | 1,962,100 | 50.50 | 50.75 | 50.31 | 50.57 | 00:00:00 | | 2014-04-04 | 2,778,200 | 50.78 | 51.40 | 50.61 | 50.78 | 00:00:00 | | 2014-04-07 | 2,786,000 | 50.90 | 51.31 | 50.68 | 50.69 | 00:00:00 | | 2014-04-08 | 2,909,000 | 50.78 | 51.50 | 50.35 | 51.41 | 00:00:00 | | 2014-04-09 | 3,132,100 | 51.43 | 51.62 | 50.95 | 51.54 | 00:00:00 | | 2014-04-10 | 3,935,300 | 51.60 | 51.90 | 50.96 | 50.99 | 00:00:00 | | 2014-04-11 | 3,052,400 | 51.11 | 51.47 | 50.86 | 50.90 | 00:00:00 | | 2014-04-14 | 2,863,400 | 51.26 | 51.43 | 50.80 | 51.28 | 00:00:00 | | 2014-04-15 | 3,915,900 | 51.32 | 52.35 | 51.25 | 52.32 | 00:00:00 | | 2014-04-16 | 2,526,000 | 52.27 | 52.50 | 52.02 | 52.50 | 00:00:00 | | 2014-04-17 | 2,165,300 | 52.35 | 52.60 | 51.63 | 51.73 | 00:00:00 | | 2014-04-21 | 2,344,200 | 51.58 | 52.16 | 51.43 | 51.65 | 00:00:00 | | 2014-04-22 | 2,783,200 | 51.65 | 51.82 | 51.22 | 51.67 | 00:00:00 | | 2014-04-23 | 3,055,300 | 51.75 | 52.36 | 51.70 | 51.90 | 00:00:00 | | 2014-04-24 | 4,579,000 | 52.06 | 52.76 | 51.64 | 52.33 | 00:00:00 | | 2014-04-25 | 4,546,300 | 53.09 | 53.58 | 52.64 | 53.38 | 00:00:00 | | 2014-04-28 | 4,753,100 | 53.60 | 54.52 | 53.60 | 54.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
