|
 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 | | 2015-09-30 | 2,785,200 | 56.35 | 56.97 | 56.01 | 56.86 | 00:00:00 | | 2015-10-01 | 4,215,600 | 56.92 | 57.00 | 55.79 | 56.14 | 00:00:00 | | 2015-10-02 | 5,166,000 | 56.73 | 56.76 | 55.69 | 56.32 | 00:00:00 | | 2015-10-05 | 3,007,300 | 56.67 | 57.59 | 56.44 | 57.46 | 00:00:00 | | 2015-10-06 | 3,093,200 | 57.23 | 57.44 | 56.43 | 56.62 | 00:00:00 | | 2015-10-07 | 4,452,000 | 56.76 | 56.80 | 55.95 | 56.04 | 00:00:00 | | 2015-10-08 | 3,397,500 | 56.01 | 56.96 | 55.94 | 56.87 | 00:00:00 | | 2015-10-09 | 2,043,000 | 56.90 | 57.04 | 56.51 | 56.74 | 00:00:00 | | 2015-10-12 | 2,264,100 | 56.80 | 57.74 | 56.80 | 57.56 | 00:00:00 | | 2015-10-13 | 2,143,500 | 57.46 | 57.86 | 57.26 | 57.65 | 00:00:00 | | 2015-10-14 | 3,887,500 | 57.67 | 58.40 | 57.60 | 58.15 | 00:00:00 | | 2015-10-15 | 2,754,900 | 58.35 | 58.81 | 57.89 | 58.72 | 00:00:00 | | 2015-10-16 | 3,033,700 | 59.00 | 59.04 | 58.27 | 58.54 | 00:00:00 | | 2015-10-19 | 2,892,100 | 58.46 | 58.67 | 57.83 | 58.59 | 00:00:00 | | 2015-10-20 | 3,108,100 | 58.51 | 59.23 | 58.22 | 58.66 | 00:00:00 | | 2015-10-21 | 3,320,800 | 58.96 | 59.52 | 58.72 | 58.94 | 00:00:00 | | 2015-10-22 | 4,092,900 | 58.51 | 59.27 | 58.19 | 59.17 | 00:00:00 | | 2015-10-23 | 4,829,000 | 58.97 | 59.01 | 57.41 | 57.48 | 00:00:00 | | 2015-10-26 | 2,861,500 | 57.73 | 57.89 | 57.27 | 57.82 | 00:00:00 | | 2015-10-27 | 2,128,100 | 57.87 | 58.04 | 57.43 | 57.67 | 00:00:00 | | 2015-10-28 | 2,052,200 | 57.79 | 57.98 | 56.40 | 57.07 | 00:00:00 | | 2015-10-29 | 3,446,100 | 56.78 | 57.00 | 55.52 | 56.21 | 00:00:00 | | 2015-10-30 | 2,755,700 | 56.44 | 56.93 | 56.21 | 56.65 | 00:00:00 | | 2015-11-02 | 2,726,900 | 56.65 | 57.00 | 56.26 | 56.89 | 00:00:00 | | 2015-11-03 | 2,136,100 | 56.71 | 57.04 | 56.35 | 56.75 | 00:00:00 | | 2015-11-04 | 2,532,200 | 56.77 | 57.15 | 56.58 | 56.71 | 00:00:00 | | 2015-11-05 | 2,383,700 | 56.71 | 56.97 | 56.42 | 56.49 | 00:00:00 | | 2015-11-06 | 5,150,900 | 55.20 | 55.28 | 53.30 | 53.96 | 00:00:00 | | 2015-11-09 | 3,664,500 | 53.74 | 54.57 | 53.53 | 54.43 | 00:00:00 | | 2015-11-10 | 2,383,200 | 54.48 | 55.14 | 54.48 | 55.10 | 00:00:00 | | 2015-11-11 | 2,710,600 | 55.15 | 55.69 | 55.02 | 55.56 | 00:00:00 | | 2015-11-12 | 2,637,100 | 55.38 | 56.00 | 55.03 | 55.32 | 00:00:00 | | 2015-11-13 | 2,247,600 | 55.38 | 55.85 | 54.95 | 55.06 | 00:00:00 | | 2015-11-16 | 2,207,900 | 55.05 | 56.25 | 54.96 | 56.21 | 00:00:00 | | 2015-11-17 | 2,422,400 | 56.06 | 56.55 | 54.91 | 55.05 | 00:00:00 | | 2015-11-18 | 4,675,700 | 55.09 | 55.50 | 54.31 | 55.41 | 00:00:00 | | 2015-11-19 | 3,748,900 | 55.59 | 56.52 | 55.53 | 56.32 | 00:00:00 | | 2015-11-20 | 4,218,000 | 56.54 | 56.98 | 56.11 | 56.54 | 00:00:00 | | 2015-11-23 | 2,302,200 | 56.57 | 56.84 | 55.91 | 55.99 | 00:00:00 | | 2015-11-24 | 2,254,700 | 55.69 | 55.98 | 55.27 | 55.79 | 00:00:00 | | 2015-11-25 | 2,346,100 | 55.58 | 55.80 | 55.30 | 55.61 | 00:00:00 | | 2015-11-27 | 1,423,600 | 55.66 | 56.13 | 55.48 | 55.94 | 00:00:00 | | 2015-11-30 | 4,406,000 | 55.95 | 56.59 | 55.95 | 56.01 | 00:00:00 | | 2015-12-01 | 3,523,200 | 56.36 | 56.88 | 55.96 | 56.73 | 00:00:00 | | 2015-12-02 | 2,574,700 | 56.45 | 56.60 | 55.27 | 55.33 | 00:00:00 | | 2015-12-03 | 3,463,400 | 55.04 | 55.32 | 54.50 | 54.70 | 00:00:00 | | 2015-12-04 | 2,328,400 | 54.96 | 55.89 | 54.92 | 55.84 | 00:00:00 | | 2015-12-07 | 2,687,800 | 56.23 | 56.30 | 55.76 | 56.25 | 00:00:00 | | 2015-12-08 | 2,301,300 | 56.12 | 56.22 | 55.56 | 55.88 | 00:00:00 | | 2015-12-09 | 2,798,000 | 55.72 | 56.91 | 55.38 | 56.25 | 00:00:00 | | 2015-12-10 | 3,723,700 | 56.28 | 56.33 | 54.81 | 54.88 | 00:00:00 | | 2015-12-11 | 2,962,600 | 54.65 | 55.10 | 54.40 | 54.56 | 00:00:00 | | 2015-12-14 | 3,988,900 | 54.56 | 54.96 | 54.08 | 54.54 | 00:00:00 | | 2015-12-15 | 4,347,600 | 55.10 | 56.38 | 54.79 | 56.04 | 00:00:00 | | 2015-12-16 | 3,424,200 | 56.19 | 57.19 | 56.11 | 57.01 | 00:00:00 | | 2015-12-17 | 4,305,400 | 56.97 | 58.03 | 56.85 | 57.42 | 00:00:00 | | 2015-12-18 | 5,469,500 | 57.21 | 57.28 | 56.03 | 56.28 | 00:00:00 | | 2015-12-21 | 3,552,400 | 56.61 | 56.93 | 56.18 | 56.55 | 00:00:00 | | 2015-12-22 | 2,859,500 | 56.70 | 57.33 | 56.22 | 57.21 | 00:00:00 | | 2015-12-23 | 3,175,200 | 57.34 | 58.42 | 57.17 | 58.25 | 00:00:00 | | 2015-12-24 | 1,337,100 | 58.14 | 58.55 | 58.05 | 58.40 | 00:00:00 | | 2015-12-28 | 2,432,100 | 58.16 | 58.74 | 58.05 | 58.60 | 00:00:00 | | 2015-12-29 | 3,158,900 | 58.80 | 59.07 | 58.66 | 58.89 | 00:00:00 | | 2015-12-30 | 1,754,800 | 58.94 | 59.14 | 58.73 | 58.90 | 00:00:00 | | 2015-12-31 | 2,457,800 | 58.82 | 59.44 | 57.69 | 58.27 | 00:00:00 | | 2016-01-04 | 4,087,800 | 57.82 | 58.36 | 57.53 | 58.33 | 00:00:00 | | 2016-01-05 | 3,434,500 | 58.25 | 58.98 | 57.31 | 58.81 | 00:00:00 | | 2016-01-06 | 3,528,300 | 58.43 | 59.35 | 58.21 | 59.03 | 00:00:00 | | 2016-01-07 | 3,847,200 | 58.47 | 58.98 | 58.17 | 58.35 | 00:00:00 | | 2016-01-08 | 2,795,400 | 58.35 | 58.93 | 58.13 | 58.26 | 00:00:00 | | 2016-01-11 | 2,760,700 | 58.38 | 59.00 | 58.21 | 58.77 | 00:00:00 | | 2016-01-12 | 4,252,100 | 58.89 | 58.97 | 57.46 | 58.17 | 00:00:00 | | 2016-01-13 | 3,531,500 | 58.23 | 58.54 | 57.82 | 57.95 | 00:00:00 | | 2016-01-14 | 4,091,600 | 58.28 | 59.56 | 57.90 | 59.14 | 00:00:00 | | 2016-01-15 | 3,577,300 | 58.36 | 59.09 | 57.88 | 58.69 | 00:00:00 | | 2016-01-19 | 3,620,700 | 59.00 | 59.72 | 58.70 | 59.57 | 00:00:00 | | 2016-01-20 | 4,403,300 | 59.21 | 59.46 | 57.17 | 57.92 | 00:00:00 | | 2016-01-21 | 3,986,000 | 57.38 | 58.38 | 57.10 | 57.64 | 00:00:00 | | 2016-01-22 | 3,698,600 | 58.46 | 58.57 | 57.72 | 58.53 | 00:00:00 | | 2016-01-25 | 3,639,700 | 58.54 | 58.56 | 57.67 | 57.75 | 00:00:00 | | 2016-01-26 | 3,176,500 | 58.00 | 58.97 | 57.87 | 58.20 | 00:00:00 | | 2016-01-27 | 3,125,500 | 58.19 | 58.80 | 57.68 | 58.19 | 00:00:00 | | 2016-01-28 | 4,542,500 | 57.13 | 59.84 | 56.75 | 59.45 | 00:00:00 | | 2016-01-29 | 4,726,900 | 60.00 | 61.08 | 59.96 | 60.97 | 00:00:00 | | 2016-02-01 | 5,021,100 | 61.00 | 62.56 | 60.82 | 61.79 | 00:00:00 | | 2016-02-02 | 3,671,600 | 61.66 | 62.30 | 61.50 | 62.00 | 00:00:00 | | 2016-02-03 | 4,944,000 | 62.38 | 63.63 | 62.18 | 63.31 | 00:00:00 | | 2016-02-04 | 4,114,600 | 63.15 | 63.34 | 62.03 | 62.29 | 00:00:00 | | 2016-02-05 | 4,123,000 | 62.17 | 63.28 | 61.55 | 62.84 | 00:00:00 | | 2016-02-08 | 4,441,400 | 62.23 | 63.05 | 61.38 | 62.49 | 00:00:00 | | 2016-02-09 | 3,166,400 | 62.40 | 62.93 | 61.95 | 62.37 | 00:00:00 | | 2016-02-10 | 4,180,300 | 62.06 | 63.38 | 61.55 | 62.90 | 00:00:00 | | 2016-02-11 | 3,268,400 | 62.53 | 63.00 | 61.28 | 61.31 | 00:00:00 | | 2016-02-12 | 3,841,900 | 61.31 | 61.85 | 60.41 | 60.60 | 00:00:00 | | 2016-02-16 | 3,925,100 | 60.92 | 61.56 | 60.50 | 61.09 | 00:00:00 | | 2016-02-17 | 3,384,200 | 61.12 | 61.28 | 60.33 | 61.10 | 00:00:00 | | 2016-02-18 | 2,923,900 | 61.29 | 62.78 | 60.92 | 62.45 | 00:00:00 | | 2016-02-19 | 2,445,700 | 62.43 | 62.45 | 61.59 | 61.91 | 00:00:00 | | 2016-02-22 | 2,209,000 | 62.01 | 62.88 | 61.85 | 62.85 | 00:00:00 | | 2016-02-23 | 1,933,200 | 62.47 | 62.94 | 62.10 | 62.76 | 00:00:00 | | 2016-02-24 | 1,760,600 | 62.78 | 63.30 | 62.40 | 63.01 | 00:00:00 | | 2016-02-25 | 1,763,100 | 63.17 | 63.90 | 63.02 | 63.89 | 00:00:00 | | 2016-02-26 | 3,320,900 | 63.28 | 63.77 | 61.42 | 61.47 | 00:00:00 | | 2016-02-29 | 3,225,100 | 61.47 | 62.39 | 61.44 | 61.75 | 00:00:00 | | 2016-03-01 | 2,051,300 | 62.07 | 62.27 | 61.25 | 61.73 | 00:00:00 | | 2016-03-02 | 2,729,700 | 61.51 | 61.97 | 60.15 | 61.89 | 00:00:00 | | 2016-03-03 | 3,874,200 | 61.78 | 61.85 | 60.66 | 61.77 | 00:00:00 | | 2016-03-04 | 3,827,000 | 61.46 | 62.71 | 61.02 | 62.43 | 00:00:00 | | 2016-03-07 | 2,929,100 | 62.41 | 63.40 | 62.17 | 63.24 | 00:00:00 | | 2016-03-08 | 2,693,500 | 63.24 | 63.92 | 62.91 | 63.61 | 00:00:00 | | 2016-03-09 | 2,323,700 | 63.68 | 64.63 | 63.55 | 64.30 | 00:00:00 | | 2016-03-10 | 1,951,300 | 64.30 | 64.44 | 63.48 | 64.13 | 00:00:00 | | 2016-03-11 | 2,094,700 | 64.56 | 64.69 | 64.09 | 64.23 | 00:00:00 | | 2016-03-14 | 1,540,600 | 63.89 | 64.38 | 63.72 | 64.22 | 00:00:00 | | 2016-03-15 | 1,592,900 | 64.26 | 64.70 | 63.87 | 64.41 | 00:00:00 | | 2016-03-16 | 2,906,800 | 64.33 | 65.25 | 63.73 | 65.13 | 00:00:00 | | 2016-03-17 | 2,374,100 | 65.20 | 65.63 | 64.85 | 65.43 | 00:00:00 | | 2016-03-18 | 5,079,300 | 65.64 | 65.68 | 64.78 | 64.79 | 00:00:00 | | 2016-03-21 | 2,289,900 | 64.39 | 65.03 | 64.02 | 64.80 | 00:00:00 | | 2016-03-22 | 2,772,300 | 65.01 | 65.34 | 64.57 | 64.77 | 00:00:00 | | 2016-03-23 | 3,702,600 | 64.64 | 65.31 | 64.40 | 65.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
