|
 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 | | 2014-04-28 | 4,753,100 | 53.60 | 54.52 | 53.60 | 54.44 | 00:00:00 | | 2014-04-29 | 4,460,600 | 54.45 | 54.64 | 53.81 | 53.88 | 00:00:00 | | 2014-04-30 | 3,726,900 | 53.99 | 54.43 | 53.76 | 53.81 | 00:00:00 | | 2014-05-01 | 3,304,600 | 53.99 | 54.06 | 53.17 | 53.87 | 00:00:00 | | 2014-05-02 | 3,822,900 | 53.64 | 53.64 | 52.42 | 52.83 | 00:00:00 | | 2014-05-05 | 2,988,100 | 52.80 | 53.39 | 52.70 | 53.36 | 00:00:00 | | 2014-05-06 | 2,973,600 | 53.23 | 53.35 | 52.84 | 52.85 | 00:00:00 | | 2014-05-07 | 3,366,800 | 52.47 | 53.52 | 52.36 | 53.50 | 00:00:00 | | 2014-05-08 | 3,110,500 | 53.49 | 53.57 | 52.87 | 53.06 | 00:00:00 | | 2014-05-09 | 3,482,400 | 53.07 | 53.26 | 52.28 | 52.32 | 00:00:00 | | 2014-05-12 | 3,597,700 | 52.49 | 52.51 | 51.60 | 51.76 | 00:00:00 | | 2014-05-13 | 2,939,900 | 51.98 | 52.27 | 51.81 | 52.23 | 00:00:00 | | 2014-05-14 | 2,721,300 | 52.23 | 52.88 | 52.18 | 52.36 | 00:00:00 | | 2014-05-15 | 2,302,400 | 52.37 | 52.57 | 51.95 | 52.02 | 00:00:00 | | 2014-05-16 | 3,115,900 | 52.13 | 52.72 | 51.86 | 52.70 | 00:00:00 | | 2014-05-19 | 4,099,100 | 52.59 | 52.61 | 51.01 | 51.02 | 00:00:00 | | 2014-05-20 | 3,391,400 | 51.10 | 51.53 | 50.82 | 50.96 | 00:00:00 | | 2014-05-21 | 1,665,000 | 51.06 | 51.24 | 50.88 | 51.11 | 00:00:00 | | 2014-05-22 | 1,813,400 | 51.17 | 51.72 | 51.11 | 51.49 | 00:00:00 | | 2014-05-23 | 1,597,400 | 51.44 | 51.71 | 51.32 | 51.41 | 00:00:00 | | 2014-05-27 | 5,163,500 | 52.13 | 52.92 | 52.04 | 52.70 | 00:00:00 | | 2014-05-28 | 3,654,400 | 52.66 | 52.99 | 52.35 | 52.94 | 00:00:00 | | 2014-05-29 | 3,225,900 | 53.06 | 53.11 | 52.40 | 52.79 | 00:00:00 | | 2014-05-30 | 2,757,200 | 52.77 | 53.40 | 52.76 | 53.35 | 00:00:00 | | 2014-06-02 | 2,340,200 | 53.20 | 53.60 | 53.04 | 53.48 | 00:00:00 | | 2014-06-03 | 4,483,100 | 53.54 | 54.20 | 53.36 | 53.94 | 00:00:00 | | 2014-06-04 | 2,753,600 | 53.74 | 54.04 | 53.66 | 53.99 | 00:00:00 | | 2014-06-05 | 2,778,500 | 53.54 | 54.42 | 53.54 | 54.17 | 00:00:00 | | 2014-06-06 | 1,601,900 | 54.50 | 54.53 | 54.03 | 54.07 | 00:00:00 | | 2014-06-09 | 2,240,400 | 53.92 | 53.99 | 53.37 | 53.49 | 00:00:00 | | 2014-06-10 | 2,508,500 | 53.48 | 53.79 | 53.27 | 53.46 | 00:00:00 | | 2014-06-11 | 2,741,500 | 53.40 | 53.48 | 52.50 | 52.53 | 00:00:00 | | 2014-06-12 | 2,368,900 | 52.46 | 52.76 | 51.60 | 52.59 | 00:00:00 | | 2014-06-13 | 1,610,100 | 52.52 | 52.94 | 52.17 | 52.78 | 00:00:00 | | 2014-06-16 | 2,395,500 | 52.74 | 53.71 | 52.72 | 53.09 | 00:00:00 | | 2014-06-17 | 1,821,300 | 52.82 | 52.99 | 52.29 | 52.81 | 00:00:00 | | 2014-06-18 | 3,582,800 | 52.92 | 54.14 | 52.85 | 54.12 | 00:00:00 | | 2014-06-19 | 3,078,400 | 54.26 | 54.99 | 54.15 | 54.90 | 00:00:00 | | 2014-06-20 | 2,506,500 | 54.90 | 54.95 | 54.44 | 54.48 | 00:00:00 | | 2014-06-23 | 1,794,000 | 54.53 | 54.57 | 54.07 | 54.45 | 00:00:00 | | 2014-06-24 | 1,959,900 | 54.25 | 54.82 | 54.25 | 54.65 | 00:00:00 | | 2014-06-25 | 2,183,700 | 54.54 | 55.24 | 54.45 | 55.12 | 00:00:00 | | 2014-06-26 | 2,534,800 | 55.13 | 55.13 | 54.83 | 55.00 | 00:00:00 | | 2014-06-27 | 2,644,400 | 54.98 | 55.41 | 54.75 | 55.33 | 00:00:00 | | 2014-06-30 | 2,343,200 | 55.43 | 55.94 | 55.16 | 55.77 | 00:00:00 | | 2014-07-01 | 1,807,000 | 55.83 | 55.91 | 55.19 | 55.21 | 00:00:00 | | 2014-07-02 | 2,731,400 | 55.11 | 55.19 | 53.74 | 54.17 | 00:00:00 | | 2014-07-03 | 2,020,600 | 53.81 | 53.84 | 53.19 | 53.76 | 00:00:00 | | 2014-07-07 | 2,562,900 | 53.54 | 54.11 | 53.54 | 53.77 | 00:00:00 | | 2014-07-08 | 3,120,500 | 53.84 | 54.59 | 53.84 | 54.55 | 00:00:00 | | 2014-07-09 | 2,651,900 | 54.79 | 54.94 | 54.30 | 54.71 | 00:00:00 | | 2014-07-10 | 2,153,200 | 54.50 | 54.89 | 54.50 | 54.80 | 00:00:00 | | 2014-07-11 | 1,986,400 | 54.75 | 54.95 | 54.13 | 54.31 | 00:00:00 | | 2014-07-14 | 3,134,200 | 54.39 | 54.56 | 53.53 | 53.60 | 00:00:00 | | 2014-07-15 | 2,701,200 | 53.58 | 54.19 | 53.58 | 53.93 | 00:00:00 | | 2014-07-16 | 2,044,700 | 54.04 | 54.27 | 53.75 | 54.21 | 00:00:00 | | 2014-07-17 | 2,043,000 | 54.16 | 54.26 | 53.48 | 53.48 | 00:00:00 | | 2014-07-18 | 1,936,200 | 53.73 | 54.45 | 53.54 | 54.39 | 00:00:00 | | 2014-07-21 | 2,035,900 | 54.32 | 54.36 | 53.61 | 54.04 | 00:00:00 | | 2014-07-22 | 1,213,800 | 54.24 | 54.32 | 53.94 | 54.05 | 00:00:00 | | 2014-07-23 | 1,785,400 | 54.06 | 54.23 | 53.90 | 53.97 | 00:00:00 | | 2014-07-24 | 2,192,700 | 53.96 | 54.05 | 53.73 | 54.01 | 00:00:00 | | 2014-07-25 | 3,061,600 | 54.25 | 54.72 | 52.92 | 53.22 | 00:00:00 | | 2014-07-28 | 2,907,900 | 53.14 | 54.66 | 53.03 | 54.65 | 00:00:00 | | 2014-07-29 | 2,069,600 | 54.80 | 54.89 | 54.07 | 54.09 | 00:00:00 | | 2014-07-30 | 2,890,000 | 54.11 | 54.23 | 52.57 | 53.00 | 00:00:00 | | 2014-07-31 | 2,509,600 | 52.76 | 52.93 | 51.96 | 51.99 | 00:00:00 | | 2014-08-01 | 2,605,500 | 52.00 | 52.81 | 51.96 | 52.31 | 00:00:00 | | 2014-08-04 | 5,778,300 | 52.20 | 52.20 | 50.48 | 51.40 | 00:00:00 | | 2014-08-05 | 2,880,800 | 51.28 | 51.56 | 50.70 | 50.84 | 00:00:00 | | 2014-08-06 | 5,967,200 | 50.30 | 50.33 | 49.06 | 49.28 | 00:00:00 | | 2014-08-07 | 2,914,000 | 49.49 | 50.15 | 49.49 | 49.84 | 00:00:00 | | 2014-08-08 | 2,811,700 | 49.85 | 50.56 | 49.85 | 50.52 | 00:00:00 | | 2014-08-11 | 1,942,800 | 50.52 | 50.84 | 50.27 | 50.34 | 00:00:00 | | 2014-08-12 | 2,444,800 | 50.11 | 50.68 | 50.11 | 50.41 | 00:00:00 | | 2014-08-13 | 2,732,300 | 50.53 | 50.94 | 50.42 | 50.77 | 00:00:00 | | 2014-08-14 | 2,181,900 | 50.78 | 51.26 | 50.78 | 51.14 | 00:00:00 | | 2014-08-15 | 2,452,900 | 51.16 | 51.62 | 51.14 | 51.42 | 00:00:00 | | 2014-08-18 | 2,580,700 | 51.44 | 51.85 | 51.37 | 51.47 | 00:00:00 | | 2014-08-19 | 2,260,400 | 51.63 | 52.21 | 51.49 | 52.20 | 00:00:00 | | 2014-08-20 | 2,067,800 | 52.13 | 52.44 | 51.92 | 52.38 | 00:00:00 | | 2014-08-21 | 2,427,500 | 52.46 | 52.97 | 52.42 | 52.80 | 00:00:00 | | 2014-08-22 | 2,322,800 | 52.70 | 52.87 | 52.06 | 52.54 | 00:00:00 | | 2014-08-25 | 1,214,500 | 52.85 | 53.02 | 52.58 | 52.95 | 00:00:00 | | 2014-08-26 | 1,548,900 | 53.02 | 53.29 | 52.21 | 52.26 | 00:00:00 | | 2014-08-27 | 2,317,100 | 52.30 | 53.18 | 52.30 | 53.15 | 00:00:00 | | 2014-08-28 | 1,744,400 | 52.95 | 53.40 | 52.90 | 53.32 | 00:00:00 | | 2014-08-29 | 1,525,800 | 53.39 | 53.71 | 53.23 | 53.70 | 00:00:00 | | 2014-09-02 | 2,369,600 | 53.66 | 53.73 | 52.75 | 52.88 | 00:00:00 | | 2014-09-03 | 1,714,600 | 53.09 | 53.53 | 53.00 | 53.36 | 00:00:00 | | 2014-09-04 | 2,261,400 | 53.30 | 53.41 | 52.75 | 53.00 | 00:00:00 | | 2014-09-05 | 2,236,200 | 53.24 | 53.87 | 53.04 | 53.86 | 00:00:00 | | 2014-09-08 | 1,892,000 | 53.83 | 53.86 | 53.33 | 53.53 | 00:00:00 | | 2014-09-09 | 2,497,500 | 53.25 | 53.40 | 52.78 | 52.99 | 00:00:00 | | 2014-09-10 | 2,187,000 | 53.02 | 53.17 | 52.68 | 52.99 | 00:00:00 | | 2014-09-11 | 2,041,100 | 53.02 | 53.63 | 52.96 | 53.54 | 00:00:00 | | 2014-09-12 | 2,058,500 | 53.32 | 53.38 | 52.30 | 52.48 | 00:00:00 | | 2014-09-15 | 1,758,400 | 52.52 | 52.93 | 52.42 | 52.69 | 00:00:00 | | 2014-09-16 | 2,175,900 | 52.73 | 53.79 | 52.64 | 53.63 | 00:00:00 | | 2014-09-17 | 2,060,300 | 53.82 | 53.88 | 53.05 | 53.32 | 00:00:00 | | 2014-09-18 | 1,704,800 | 53.32 | 53.45 | 52.53 | 52.74 | 00:00:00 | | 2014-09-19 | 2,386,300 | 52.86 | 53.36 | 52.71 | 53.28 | 00:00:00 | | 2014-09-22 | 1,213,400 | 53.13 | 53.27 | 52.75 | 52.97 | 00:00:00 | | 2014-09-23 | 2,022,700 | 52.90 | 52.98 | 52.54 | 52.56 | 00:00:00 | | 2014-09-24 | 2,151,000 | 52.67 | 52.72 | 52.22 | 52.47 | 00:00:00 | | 2014-09-25 | 1,900,100 | 52.49 | 52.66 | 52.08 | 52.09 | 00:00:00 | | 2014-09-26 | 1,386,600 | 52.10 | 52.50 | 51.58 | 52.25 | 00:00:00 | | 2014-09-29 | 2,202,100 | 52.04 | 52.32 | 51.72 | 52.18 | 00:00:00 | | 2014-09-30 | 2,064,900 | 52.30 | 52.76 | 51.96 | 52.21 | 00:00:00 | | 2014-10-01 | 2,214,100 | 52.34 | 52.93 | 52.22 | 52.38 | 00:00:00 | | 2014-10-02 | 2,363,100 | 52.37 | 52.78 | 52.18 | 52.28 | 00:00:00 | | 2014-10-03 | 2,055,500 | 52.38 | 53.01 | 51.97 | 52.87 | 00:00:00 | | 2014-10-06 | 1,448,700 | 53.05 | 53.26 | 52.61 | 52.80 | 00:00:00 | | 2014-10-07 | 2,845,700 | 52.69 | 53.51 | 52.61 | 52.96 | 00:00:00 | | 2014-10-08 | 2,316,700 | 52.89 | 54.14 | 52.89 | 54.12 | 00:00:00 | | 2014-10-09 | 3,675,200 | 54.12 | 54.43 | 53.47 | 53.56 | 00:00:00 | | 2014-10-10 | 2,693,700 | 53.88 | 54.50 | 53.73 | 53.89 | 00:00:00 | | 2014-10-13 | 2,762,800 | 53.85 | 54.94 | 53.75 | 54.23 | 00:00:00 | | 2014-10-14 | 3,731,700 | 54.55 | 55.62 | 54.19 | 54.72 | 00:00:00 | | 2014-10-15 | 4,725,900 | 54.34 | 54.93 | 52.91 | 54.37 | 00:00:00 | | 2014-10-16 | 3,612,500 | 53.57 | 54.06 | 52.86 | 53.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
