|
 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 | | 2014-10-16 | 3,612,500 | 53.57 | 54.06 | 52.86 | 53.94 | 00:00:00 | | 2014-10-17 | 3,839,500 | 54.67 | 54.79 | 53.49 | 54.61 | 00:00:00 | | 2014-10-20 | 2,164,300 | 54.59 | 55.45 | 54.50 | 55.36 | 00:00:00 | | 2014-10-21 | 2,766,500 | 55.41 | 55.69 | 55.01 | 55.56 | 00:00:00 | | 2014-10-22 | 3,716,100 | 55.56 | 56.55 | 55.50 | 55.92 | 00:00:00 | | 2014-10-23 | 4,535,400 | 56.04 | 56.30 | 55.06 | 55.28 | 00:00:00 | | 2014-10-24 | 2,816,600 | 55.53 | 56.67 | 55.45 | 56.47 | 00:00:00 | | 2014-10-27 | 3,010,200 | 56.61 | 57.39 | 56.55 | 56.76 | 00:00:00 | | 2014-10-28 | 3,322,400 | 56.90 | 56.96 | 56.24 | 56.59 | 00:00:00 | | 2014-10-29 | 2,668,000 | 56.71 | 57.38 | 56.17 | 56.76 | 00:00:00 | | 2014-10-30 | 3,226,700 | 57.01 | 58.30 | 56.87 | 58.27 | 00:00:00 | | 2014-10-31 | 3,034,300 | 58.59 | 58.61 | 58.00 | 58.34 | 00:00:00 | | 2014-11-03 | 2,021,300 | 58.41 | 58.80 | 58.22 | 58.65 | 00:00:00 | | 2014-11-04 | 2,155,900 | 58.67 | 58.95 | 58.03 | 58.13 | 00:00:00 | | 2014-11-05 | 4,670,000 | 58.58 | 59.84 | 58.42 | 59.74 | 00:00:00 | | 2014-11-06 | 4,770,600 | 58.55 | 58.76 | 57.07 | 57.87 | 00:00:00 | | 2014-11-07 | 1,754,400 | 57.91 | 58.35 | 57.67 | 58.32 | 00:00:00 | | 2014-11-10 | 2,371,000 | 58.01 | 58.56 | 57.97 | 58.38 | 00:00:00 | | 2014-11-11 | 2,290,400 | 58.30 | 58.44 | 57.63 | 57.94 | 00:00:00 | | 2014-11-12 | 3,305,400 | 57.45 | 57.65 | 56.55 | 56.87 | 00:00:00 | | 2014-11-13 | 2,860,600 | 56.87 | 57.25 | 56.17 | 56.31 | 00:00:00 | | 2014-11-14 | 2,116,000 | 56.18 | 56.38 | 55.94 | 56.06 | 00:00:00 | | 2014-11-17 | 2,907,000 | 56.05 | 57.26 | 55.90 | 57.19 | 00:00:00 | | 2014-11-18 | 2,367,400 | 57.32 | 57.60 | 56.95 | 57.25 | 00:00:00 | | 2014-11-19 | 2,302,000 | 57.20 | 57.36 | 56.84 | 57.24 | 00:00:00 | | 2014-11-20 | 2,195,800 | 57.09 | 57.55 | 56.77 | 57.23 | 00:00:00 | | 2014-11-21 | 2,329,300 | 57.66 | 57.79 | 56.78 | 57.42 | 00:00:00 | | 2014-11-24 | 2,094,900 | 57.42 | 57.50 | 56.77 | 56.80 | 00:00:00 | | 2014-11-25 | 2,786,300 | 56.95 | 57.00 | 56.32 | 56.58 | 00:00:00 | | 2014-11-26 | 2,049,000 | 56.74 | 57.00 | 56.51 | 56.66 | 00:00:00 | | 2014-11-28 | 1,316,000 | 56.82 | 57.75 | 56.82 | 57.55 | 00:00:00 | | 2014-12-01 | 2,555,800 | 57.31 | 58.35 | 56.97 | 58.01 | 00:00:00 | | 2014-12-02 | 2,231,200 | 57.99 | 58.55 | 57.55 | 58.36 | 00:00:00 | | 2014-12-03 | 2,733,000 | 58.44 | 58.62 | 58.06 | 58.51 | 00:00:00 | | 2014-12-04 | 2,091,700 | 58.52 | 58.78 | 58.06 | 58.44 | 00:00:00 | | 2014-12-05 | 1,965,100 | 57.75 | 58.30 | 57.47 | 57.76 | 00:00:00 | | 2014-12-08 | 2,997,500 | 57.94 | 58.80 | 57.79 | 58.76 | 00:00:00 | | 2014-12-09 | 3,143,200 | 58.29 | 59.35 | 58.29 | 58.87 | 00:00:00 | | 2014-12-10 | 2,365,200 | 59.01 | 59.58 | 58.21 | 58.23 | 00:00:00 | | 2014-12-11 | 2,156,200 | 58.49 | 59.27 | 58.46 | 58.86 | 00:00:00 | | 2014-12-12 | 3,216,400 | 58.55 | 59.35 | 58.45 | 58.69 | 00:00:00 | | 2014-12-15 | 2,952,400 | 58.64 | 58.92 | 57.51 | 58.08 | 00:00:00 | | 2014-12-16 | 2,128,000 | 58.08 | 58.77 | 57.20 | 57.83 | 00:00:00 | | 2014-12-17 | 2,406,400 | 57.93 | 58.98 | 57.93 | 58.82 | 00:00:00 | | 2014-12-18 | 2,622,700 | 59.03 | 59.99 | 58.82 | 59.98 | 00:00:00 | | 2014-12-19 | 3,966,700 | 60.01 | 60.48 | 59.51 | 59.89 | 00:00:00 | | 2014-12-22 | 1,711,800 | 59.87 | 60.15 | 59.51 | 60.15 | 00:00:00 | | 2014-12-23 | 1,693,100 | 60.26 | 60.48 | 60.06 | 60.11 | 00:00:00 | | 2014-12-24 | 1,795,100 | 60.25 | 61.45 | 60.22 | 61.31 | 00:00:00 | | 2014-12-26 | 2,813,400 | 61.46 | 62.39 | 61.37 | 61.99 | 00:00:00 | | 2014-12-29 | 2,519,400 | 62.00 | 63.22 | 62.00 | 62.91 | 00:00:00 | | 2014-12-30 | 2,001,600 | 62.80 | 62.80 | 61.56 | 61.72 | 00:00:00 | | 2014-12-31 | 1,942,400 | 61.82 | 62.03 | 60.68 | 60.72 | 00:00:00 | | 2015-01-02 | 2,007,400 | 60.88 | 61.24 | 60.39 | 61.15 | 00:00:00 | | 2015-01-05 | 2,642,600 | 61.10 | 61.28 | 59.97 | 60.25 | 00:00:00 | | 2015-01-06 | 4,166,500 | 60.42 | 61.84 | 60.37 | 60.58 | 00:00:00 | | 2015-01-07 | 2,736,800 | 60.71 | 61.88 | 60.36 | 61.44 | 00:00:00 | | 2015-01-08 | 2,470,100 | 61.63 | 62.19 | 61.63 | 61.97 | 00:00:00 | | 2015-01-09 | 2,413,800 | 62.03 | 62.17 | 61.15 | 61.64 | 00:00:00 | | 2015-01-12 | 2,411,100 | 61.88 | 61.96 | 61.10 | 61.56 | 00:00:00 | | 2015-01-13 | 2,641,900 | 62.04 | 62.88 | 61.52 | 61.87 | 00:00:00 | | 2015-01-14 | 2,599,600 | 61.71 | 62.83 | 61.41 | 62.76 | 00:00:00 | | 2015-01-15 | 2,605,300 | 62.76 | 63.39 | 62.54 | 63.16 | 00:00:00 | | 2015-01-16 | 2,332,900 | 63.19 | 63.60 | 62.76 | 63.57 | 00:00:00 | | 2015-01-20 | 2,246,900 | 64.00 | 64.05 | 63.02 | 63.53 | 00:00:00 | | 2015-01-21 | 2,481,300 | 63.38 | 64.25 | 62.95 | 64.14 | 00:00:00 | | 2015-01-22 | 1,937,100 | 64.56 | 64.63 | 63.67 | 64.08 | 00:00:00 | | 2015-01-23 | 2,056,600 | 64.38 | 64.90 | 64.12 | 64.52 | 00:00:00 | | 2015-01-26 | 1,802,700 | 64.42 | 64.60 | 64.02 | 64.57 | 00:00:00 | | 2015-01-27 | 2,736,100 | 64.41 | 64.82 | 64.20 | 64.25 | 00:00:00 | | 2015-01-28 | 3,645,700 | 64.28 | 65.38 | 63.25 | 63.38 | 00:00:00 | | 2015-01-29 | 3,007,700 | 63.36 | 63.99 | 62.75 | 63.72 | 00:00:00 | | 2015-01-30 | 3,855,900 | 63.59 | 64.27 | 62.76 | 62.81 | 00:00:00 | | 2015-02-02 | 3,625,400 | 62.81 | 63.51 | 62.28 | 63.06 | 00:00:00 | | 2015-02-03 | 3,641,300 | 62.92 | 63.14 | 62.50 | 62.76 | 00:00:00 | | 2015-02-04 | 3,288,800 | 62.75 | 63.00 | 62.02 | 62.22 | 00:00:00 | | 2015-02-05 | 2,203,200 | 62.56 | 62.69 | 61.89 | 62.45 | 00:00:00 | | 2015-02-06 | 4,123,100 | 61.80 | 62.03 | 58.86 | 59.15 | 00:00:00 | | 2015-02-09 | 3,744,800 | 59.09 | 59.43 | 58.02 | 58.24 | 00:00:00 | | 2015-02-10 | 3,403,500 | 58.26 | 59.43 | 58.26 | 59.31 | 00:00:00 | | 2015-02-11 | 2,820,100 | 59.07 | 59.07 | 58.09 | 58.28 | 00:00:00 | | 2015-02-12 | 3,701,200 | 58.28 | 58.52 | 57.75 | 57.98 | 00:00:00 | | 2015-02-13 | 3,850,800 | 57.81 | 58.11 | 57.01 | 57.83 | 00:00:00 | | 2015-02-17 | 4,017,900 | 57.54 | 58.47 | 57.28 | 57.87 | 00:00:00 | | 2015-02-18 | 3,705,600 | 57.87 | 59.31 | 57.69 | 59.12 | 00:00:00 | | 2015-02-19 | 2,956,500 | 58.92 | 59.07 | 58.03 | 58.41 | 00:00:00 | | 2015-02-20 | 3,899,800 | 58.33 | 58.77 | 57.64 | 58.72 | 00:00:00 | | 2015-02-23 | 2,126,500 | 58.77 | 59.15 | 58.69 | 59.09 | 00:00:00 | | 2015-02-24 | 2,154,200 | 58.99 | 59.64 | 58.75 | 59.28 | 00:00:00 | | 2015-02-25 | 3,058,500 | 59.18 | 59.29 | 58.03 | 58.08 | 00:00:00 | | 2015-02-26 | 3,200,600 | 58.22 | 58.42 | 57.30 | 57.41 | 00:00:00 | | 2015-02-27 | 2,458,300 | 57.53 | 57.89 | 57.26 | 57.58 | 00:00:00 | | 2015-03-02 | 2,989,900 | 57.39 | 57.58 | 55.77 | 56.15 | 00:00:00 | | 2015-03-03 | 2,959,500 | 56.08 | 56.75 | 55.78 | 56.73 | 00:00:00 | | 2015-03-04 | 3,192,000 | 56.45 | 57.55 | 56.25 | 56.58 | 00:00:00 | | 2015-03-05 | 2,319,900 | 57.00 | 57.50 | 56.84 | 57.08 | 00:00:00 | | 2015-03-06 | 3,794,800 | 56.52 | 56.52 | 54.66 | 55.01 | 00:00:00 | | 2015-03-09 | 2,303,900 | 55.10 | 55.52 | 54.94 | 55.18 | 00:00:00 | | 2015-03-10 | 2,588,200 | 55.06 | 55.85 | 54.93 | 55.26 | 00:00:00 | | 2015-03-11 | 2,108,000 | 55.27 | 55.56 | 54.70 | 54.77 | 00:00:00 | | 2015-03-12 | 2,236,500 | 55.04 | 56.23 | 54.93 | 55.97 | 00:00:00 | | 2015-03-13 | 2,290,600 | 55.85 | 55.85 | 54.70 | 55.31 | 00:00:00 | | 2015-03-16 | 1,875,900 | 55.50 | 56.54 | 55.48 | 56.16 | 00:00:00 | | 2015-03-17 | 2,369,400 | 55.88 | 56.43 | 55.73 | 55.90 | 00:00:00 | | 2015-03-18 | 3,072,500 | 55.93 | 57.94 | 55.67 | 57.55 | 00:00:00 | | 2015-03-19 | 2,227,200 | 57.39 | 57.95 | 56.86 | 57.05 | 00:00:00 | | 2015-03-20 | 3,453,300 | 57.32 | 57.98 | 57.02 | 57.70 | 00:00:00 | | 2015-03-23 | 1,905,600 | 57.71 | 58.15 | 57.60 | 57.95 | 00:00:00 | | 2015-03-24 | 1,919,600 | 57.85 | 58.28 | 57.07 | 57.25 | 00:00:00 | | 2015-03-25 | 5,557,100 | 57.32 | 57.75 | 55.88 | 55.91 | 00:00:00 | | 2015-03-26 | 3,073,200 | 55.80 | 56.23 | 55.09 | 55.33 | 00:00:00 | | 2015-03-27 | 2,544,900 | 55.40 | 56.48 | 55.22 | 55.90 | 00:00:00 | | 2015-03-30 | 1,869,100 | 56.07 | 56.90 | 55.86 | 56.58 | 00:00:00 | | 2015-03-31 | 3,366,600 | 56.47 | 57.07 | 56.10 | 56.25 | 00:00:00 | | 2015-04-01 | 3,031,500 | 56.22 | 56.63 | 55.63 | 56.37 | 00:00:00 | | 2015-04-02 | 2,277,300 | 56.32 | 56.65 | 56.16 | 56.46 | 00:00:00 | | 2015-04-06 | 1,794,000 | 56.64 | 57.51 | 56.64 | 57.10 | 00:00:00 | | 2015-04-07 | 1,869,700 | 57.01 | 57.17 | 56.35 | 56.37 | 00:00:00 | | 2015-04-08 | 2,953,700 | 56.39 | 56.44 | 55.66 | 55.98 | 00:00:00 | | 2015-04-09 | 1,924,300 | 56.05 | 56.08 | 55.38 | 55.79 | 00:00:00 | | 2015-04-10 | 1,279,100 | 55.96 | 56.58 | 55.79 | 56.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
