|
 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 | | 2015-04-10 | 1,279,100 | 55.96 | 56.58 | 55.79 | 56.39 | 00:00:00 | | 2015-04-13 | 1,107,400 | 56.21 | 56.36 | 55.64 | 55.67 | 00:00:00 | | 2015-04-14 | 1,784,700 | 55.78 | 56.28 | 55.70 | 56.10 | 00:00:00 | | 2015-04-15 | 2,215,300 | 56.22 | 56.77 | 56.10 | 56.36 | 00:00:00 | | 2015-04-16 | 2,762,000 | 56.18 | 56.22 | 55.53 | 55.85 | 00:00:00 | | 2015-04-17 | 1,978,300 | 55.62 | 56.39 | 55.51 | 55.73 | 00:00:00 | | 2015-04-20 | 2,408,500 | 55.85 | 57.09 | 55.84 | 56.63 | 00:00:00 | | 2015-04-21 | 1,957,100 | 56.67 | 57.07 | 55.77 | 55.97 | 00:00:00 | | 2015-04-22 | 2,303,100 | 56.18 | 56.25 | 55.67 | 56.14 | 00:00:00 | | 2015-04-23 | 2,776,200 | 56.84 | 57.12 | 56.33 | 56.90 | 00:00:00 | | 2015-04-24 | 4,005,300 | 57.15 | 58.35 | 57.04 | 57.88 | 00:00:00 | | 2015-04-27 | 3,458,100 | 58.07 | 58.11 | 57.65 | 57.71 | 00:00:00 | | 2015-04-28 | 3,114,200 | 57.39 | 58.11 | 57.18 | 58.08 | 00:00:00 | | 2015-04-29 | 4,065,000 | 57.51 | 58.03 | 57.21 | 57.79 | 00:00:00 | | 2015-04-30 | 3,776,500 | 57.54 | 57.61 | 56.42 | 56.87 | 00:00:00 | | 2015-05-01 | 2,383,900 | 56.85 | 57.18 | 56.53 | 57.03 | 00:00:00 | | 2015-05-04 | 2,227,600 | 57.04 | 57.72 | 56.92 | 57.36 | 00:00:00 | | 2015-05-05 | 4,733,200 | 57.13 | 57.17 | 55.83 | 55.90 | 00:00:00 | | 2015-05-06 | 2,995,100 | 55.48 | 55.69 | 54.36 | 54.96 | 00:00:00 | | 2015-05-07 | 2,180,200 | 55.24 | 55.72 | 55.03 | 55.26 | 00:00:00 | | 2015-05-08 | 2,177,500 | 55.80 | 56.27 | 55.54 | 55.80 | 00:00:00 | | 2015-05-11 | 1,606,900 | 55.63 | 56.17 | 55.29 | 55.43 | 00:00:00 | | 2015-05-12 | 2,906,700 | 55.08 | 55.16 | 54.57 | 54.95 | 00:00:00 | | 2015-05-13 | 2,949,200 | 55.05 | 55.37 | 54.06 | 54.28 | 00:00:00 | | 2015-05-14 | 2,304,900 | 54.56 | 55.31 | 54.55 | 55.10 | 00:00:00 | | 2015-05-15 | 2,140,500 | 55.32 | 55.74 | 55.13 | 55.60 | 00:00:00 | | 2015-05-18 | 1,974,500 | 55.36 | 56.04 | 55.34 | 55.88 | 00:00:00 | | 2015-05-19 | 1,766,600 | 55.60 | 56.10 | 55.43 | 55.80 | 00:00:00 | | 2015-05-20 | 1,748,800 | 55.76 | 56.27 | 55.72 | 55.92 | 00:00:00 | | 2015-05-21 | 2,026,200 | 55.91 | 56.05 | 55.54 | 55.81 | 00:00:00 | | 2015-05-22 | 1,617,900 | 55.61 | 55.81 | 55.26 | 55.65 | 00:00:00 | | 2015-05-26 | 2,031,900 | 55.60 | 55.64 | 54.92 | 55.33 | 00:00:00 | | 2015-05-27 | 2,492,900 | 55.49 | 56.14 | 55.29 | 56.06 | 00:00:00 | | 2015-05-28 | 2,135,800 | 56.01 | 56.33 | 55.62 | 56.10 | 00:00:00 | | 2015-05-29 | 3,676,900 | 56.24 | 56.45 | 55.79 | 56.29 | 00:00:00 | | 2015-06-01 | 2,128,500 | 56.07 | 56.41 | 55.75 | 56.01 | 00:00:00 | | 2015-06-02 | 2,221,200 | 55.63 | 55.67 | 54.82 | 55.17 | 00:00:00 | | 2015-06-03 | 2,655,600 | 55.10 | 55.26 | 54.10 | 54.38 | 00:00:00 | | 2015-06-04 | 3,265,500 | 54.15 | 54.66 | 54.12 | 54.29 | 00:00:00 | | 2015-06-05 | 3,389,000 | 53.77 | 53.79 | 53.12 | 53.44 | 00:00:00 | | 2015-06-08 | 2,789,300 | 53.51 | 53.59 | 53.20 | 53.46 | 00:00:00 | | 2015-06-09 | 2,848,000 | 53.40 | 53.92 | 53.25 | 53.46 | 00:00:00 | | 2015-06-10 | 3,021,900 | 54.52 | 54.81 | 53.87 | 53.89 | 00:00:00 | | 2015-06-11 | 2,495,900 | 54.36 | 54.51 | 54.12 | 54.31 | 00:00:00 | | 2015-06-12 | 1,884,300 | 54.08 | 54.23 | 53.86 | 53.93 | 00:00:00 | | 2015-06-15 | 1,814,900 | 53.80 | 54.00 | 53.57 | 53.65 | 00:00:00 | | 2015-06-16 | 2,673,200 | 53.55 | 53.84 | 53.34 | 53.73 | 00:00:00 | | 2015-06-17 | 2,032,200 | 53.67 | 54.15 | 53.45 | 54.06 | 00:00:00 | | 2015-06-18 | 2,069,300 | 54.11 | 54.99 | 54.11 | 54.83 | 00:00:00 | | 2015-06-19 | 2,629,400 | 54.86 | 54.94 | 54.45 | 54.47 | 00:00:00 | | 2015-06-22 | 1,565,000 | 54.58 | 54.58 | 54.10 | 54.24 | 00:00:00 | | 2015-06-23 | 2,565,400 | 54.21 | 54.30 | 53.28 | 53.34 | 00:00:00 | | 2015-06-24 | 2,866,000 | 53.37 | 53.56 | 52.92 | 52.96 | 00:00:00 | | 2015-06-25 | 1,958,800 | 52.98 | 53.20 | 52.62 | 52.62 | 00:00:00 | | 2015-06-26 | 2,194,200 | 52.59 | 53.04 | 52.32 | 52.91 | 00:00:00 | | 2015-06-29 | 2,368,300 | 52.93 | 53.66 | 52.77 | 52.80 | 00:00:00 | | 2015-06-30 | 3,239,300 | 52.95 | 53.25 | 52.76 | 52.97 | 00:00:00 | | 2015-07-01 | 2,664,500 | 53.00 | 53.37 | 52.76 | 53.29 | 00:00:00 | | 2015-07-02 | 2,125,300 | 53.52 | 54.33 | 53.51 | 54.23 | 00:00:00 | | 2015-07-06 | 3,266,700 | 54.09 | 54.55 | 54.02 | 54.53 | 00:00:00 | | 2015-07-07 | 4,446,500 | 54.80 | 56.50 | 54.74 | 56.08 | 00:00:00 | | 2015-07-08 | 2,948,900 | 55.80 | 56.37 | 55.75 | 56.03 | 00:00:00 | | 2015-07-09 | 3,339,400 | 56.10 | 56.33 | 55.23 | 55.52 | 00:00:00 | | 2015-07-10 | 2,806,400 | 55.45 | 55.99 | 55.21 | 55.56 | 00:00:00 | | 2015-07-13 | 2,191,800 | 55.67 | 55.90 | 54.88 | 55.34 | 00:00:00 | | 2015-07-14 | 1,929,500 | 55.39 | 55.67 | 54.99 | 55.19 | 00:00:00 | | 2015-07-15 | 2,418,800 | 55.20 | 55.68 | 54.99 | 55.68 | 00:00:00 | | 2015-07-16 | 2,497,000 | 55.72 | 56.45 | 55.62 | 56.36 | 00:00:00 | | 2015-07-17 | 2,820,900 | 56.11 | 56.36 | 55.71 | 55.72 | 00:00:00 | | 2015-07-20 | 2,724,100 | 55.58 | 55.70 | 55.05 | 55.54 | 00:00:00 | | 2015-07-21 | 2,201,300 | 55.50 | 55.58 | 54.65 | 54.89 | 00:00:00 | | 2015-07-22 | 3,186,400 | 54.97 | 55.55 | 54.89 | 55.21 | 00:00:00 | | 2015-07-23 | 3,511,100 | 55.33 | 55.33 | 54.22 | 54.59 | 00:00:00 | | 2015-07-24 | 3,025,400 | 54.51 | 54.78 | 54.17 | 54.60 | 00:00:00 | | 2015-07-27 | 2,789,900 | 54.66 | 56.03 | 54.62 | 55.74 | 00:00:00 | | 2015-07-28 | 2,687,100 | 55.64 | 56.03 | 55.52 | 55.89 | 00:00:00 | | 2015-07-29 | 2,497,200 | 55.75 | 56.00 | 55.38 | 55.94 | 00:00:00 | | 2015-07-30 | 1,990,000 | 55.66 | 56.61 | 55.57 | 56.32 | 00:00:00 | | 2015-07-31 | 2,394,400 | 56.79 | 57.22 | 56.48 | 56.57 | 00:00:00 | | 2015-08-03 | 2,458,600 | 56.78 | 57.25 | 56.65 | 57.06 | 00:00:00 | | 2015-08-04 | 2,200,000 | 57.03 | 57.14 | 56.28 | 56.39 | 00:00:00 | | 2015-08-05 | 2,295,200 | 56.59 | 56.85 | 56.24 | 56.65 | 00:00:00 | | 2015-08-06 | 2,204,900 | 56.03 | 56.32 | 55.34 | 56.26 | 00:00:00 | | 2015-08-07 | 2,036,900 | 56.15 | 57.08 | 55.78 | 56.77 | 00:00:00 | | 2015-08-10 | 2,508,800 | 56.81 | 57.07 | 56.54 | 56.71 | 00:00:00 | | 2015-08-11 | 2,379,900 | 56.70 | 57.38 | 56.46 | 56.85 | 00:00:00 | | 2015-08-12 | 2,444,800 | 56.85 | 57.77 | 56.60 | 57.57 | 00:00:00 | | 2015-08-13 | 1,873,100 | 57.33 | 57.74 | 56.88 | 57.55 | 00:00:00 | | 2015-08-14 | 1,933,500 | 57.57 | 58.21 | 57.09 | 58.20 | 00:00:00 | | 2015-08-17 | 2,194,300 | 58.19 | 58.67 | 57.99 | 58.35 | 00:00:00 | | 2015-08-18 | 1,954,000 | 58.20 | 58.37 | 57.96 | 58.27 | 00:00:00 | | 2015-08-19 | 2,319,000 | 58.01 | 58.96 | 57.82 | 58.80 | 00:00:00 | | 2015-08-20 | 1,854,700 | 58.42 | 59.18 | 58.12 | 58.37 | 00:00:00 | | 2015-08-21 | 3,929,400 | 57.97 | 58.36 | 57.22 | 57.29 | 00:00:00 | | 2015-08-24 | 5,634,700 | 55.29 | 56.77 | 53.03 | 54.83 | 00:00:00 | | 2015-08-25 | 4,974,600 | 55.02 | 55.65 | 53.00 | 53.02 | 00:00:00 | | 2015-08-26 | 4,407,800 | 53.53 | 54.21 | 52.80 | 54.01 | 00:00:00 | | 2015-08-27 | 2,895,400 | 54.58 | 54.93 | 54.11 | 54.91 | 00:00:00 | | 2015-08-28 | 2,105,500 | 54.85 | 55.38 | 54.07 | 54.90 | 00:00:00 | | 2015-08-31 | 3,588,900 | 54.55 | 54.69 | 53.82 | 54.29 | 00:00:00 | | 2015-09-01 | 3,281,700 | 53.74 | 53.93 | 52.65 | 52.99 | 00:00:00 | | 2015-09-02 | 2,460,900 | 53.38 | 53.41 | 52.46 | 53.01 | 00:00:00 | | 2015-09-03 | 2,339,600 | 53.05 | 53.53 | 53.00 | 53.35 | 00:00:00 | | 2015-09-04 | 2,595,300 | 52.96 | 53.07 | 52.29 | 52.54 | 00:00:00 | | 2015-09-08 | 3,149,600 | 53.23 | 54.09 | 53.23 | 54.08 | 00:00:00 | | 2015-09-09 | 2,602,800 | 54.36 | 54.48 | 53.27 | 53.37 | 00:00:00 | | 2015-09-10 | 2,172,500 | 53.41 | 53.87 | 53.18 | 53.39 | 00:00:00 | | 2015-09-11 | 1,804,500 | 53.29 | 53.81 | 53.04 | 53.78 | 00:00:00 | | 2015-09-14 | 2,063,800 | 53.87 | 54.24 | 53.60 | 53.68 | 00:00:00 | | 2015-09-15 | 2,421,600 | 53.78 | 54.02 | 53.39 | 53.85 | 00:00:00 | | 2015-09-16 | 4,544,500 | 53.98 | 54.72 | 53.84 | 54.63 | 00:00:00 | | 2015-09-17 | 5,244,400 | 54.67 | 56.44 | 54.54 | 55.87 | 00:00:00 | | 2015-09-18 | 3,832,700 | 55.50 | 56.33 | 55.34 | 55.48 | 00:00:00 | | 2015-09-21 | 2,823,100 | 55.73 | 55.94 | 55.35 | 55.60 | 00:00:00 | | 2015-09-22 | 3,559,800 | 55.38 | 55.65 | 54.60 | 54.72 | 00:00:00 | | 2015-09-23 | 1,878,500 | 54.81 | 55.11 | 54.51 | 55.02 | 00:00:00 | | 2015-09-24 | 3,829,200 | 54.85 | 55.60 | 54.74 | 55.46 | 00:00:00 | | 2015-09-25 | 2,718,000 | 55.59 | 56.55 | 55.19 | 55.99 | 00:00:00 | | 2015-09-28 | 2,413,800 | 55.94 | 56.52 | 55.46 | 55.86 | 00:00:00 | | 2015-09-29 | 2,659,800 | 55.99 | 56.39 | 55.74 | 56.13 | 00:00:00 | | 2015-09-30 | 2,785,200 | 56.35 | 56.97 | 56.01 | 56.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
