|
 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 | | 2016-03-23 | 3,702,600 | 64.64 | 65.31 | 64.40 | 65.08 | 00:00:00 | | 2016-03-24 | 3,984,900 | 65.02 | 65.40 | 64.72 | 65.06 | 00:00:00 | | 2016-03-28 | 3,282,600 | 65.39 | 65.76 | 64.88 | 65.00 | 00:00:00 | | 2016-03-29 | 3,027,700 | 65.14 | 66.07 | 64.82 | 66.03 | 00:00:00 | | 2016-03-30 | 2,277,900 | 66.06 | 66.37 | 65.70 | 66.02 | 00:00:00 | | 2016-03-31 | 2,924,700 | 66.01 | 66.49 | 65.77 | 66.40 | 00:00:00 | | 2016-04-01 | 2,097,800 | 66.10 | 67.14 | 66.09 | 67.01 | 00:00:00 | | 2016-04-04 | 1,795,400 | 67.07 | 67.19 | 66.21 | 66.58 | 00:00:00 | | 2016-04-05 | 2,580,800 | 66.54 | 66.62 | 65.36 | 65.40 | 00:00:00 | | 2016-04-06 | 2,024,000 | 65.33 | 65.69 | 64.98 | 65.63 | 00:00:00 | | 2016-04-07 | 1,518,700 | 65.47 | 65.98 | 65.37 | 65.50 | 00:00:00 | | 2016-04-08 | 2,137,800 | 65.87 | 66.35 | 65.74 | 66.01 | 00:00:00 | | 2016-04-11 | 1,676,300 | 66.05 | 66.47 | 65.60 | 65.68 | 00:00:00 | | 2016-04-12 | 1,773,600 | 65.75 | 66.38 | 65.62 | 66.31 | 00:00:00 | | 2016-04-13 | 1,943,400 | 66.40 | 66.40 | 65.41 | 65.79 | 00:00:00 | | 2016-04-14 | 1,122,300 | 65.61 | 65.98 | 65.46 | 65.59 | 00:00:00 | | 2016-04-15 | 1,960,800 | 65.78 | 66.18 | 65.58 | 66.05 | 00:00:00 | | 2016-04-18 | 1,757,100 | 66.05 | 66.31 | 65.49 | 66.24 | 00:00:00 | | 2016-04-19 | 2,621,200 | 66.37 | 66.43 | 65.52 | 65.84 | 00:00:00 | | 2016-04-20 | 4,650,600 | 65.86 | 66.11 | 63.56 | 63.70 | 00:00:00 | | 2016-04-21 | 4,528,300 | 63.60 | 63.60 | 62.01 | 62.26 | 00:00:00 | | 2016-04-22 | 3,059,900 | 62.50 | 62.99 | 62.34 | 62.74 | 00:00:00 | | 2016-04-25 | 2,469,500 | 62.68 | 62.84 | 62.46 | 62.81 | 00:00:00 | | 2016-04-26 | 1,977,300 | 62.92 | 63.25 | 62.73 | 62.90 | 00:00:00 | | 2016-04-27 | 3,967,600 | 63.00 | 64.42 | 62.90 | 63.93 | 00:00:00 | | 2016-04-28 | 5,010,200 | 61.85 | 63.41 | 61.42 | 63.06 | 00:00:00 | | 2016-04-29 | 2,992,800 | 62.73 | 63.63 | 62.09 | 63.50 | 00:00:00 | | 2016-05-02 | 5,028,000 | 63.60 | 64.42 | 63.41 | 64.36 | 00:00:00 | | 2016-05-03 | 4,468,600 | 64.32 | 64.70 | 64.07 | 64.50 | 00:00:00 | | 2016-05-04 | 3,535,900 | 64.38 | 65.71 | 64.17 | 65.39 | 00:00:00 | | 2016-05-05 | 2,817,300 | 65.19 | 65.96 | 64.78 | 65.15 | 00:00:00 | | 2016-05-06 | 3,189,400 | 64.59 | 64.78 | 63.65 | 64.56 | 00:00:00 | | 2016-05-09 | 3,918,500 | 64.62 | 65.38 | 64.32 | 65.29 | 00:00:00 | | 2016-05-10 | 2,757,700 | 65.54 | 65.56 | 64.92 | 65.05 | 00:00:00 | | 2016-05-11 | 2,100,800 | 65.05 | 65.34 | 64.53 | 65.21 | 00:00:00 | | 2016-05-12 | 2,146,000 | 65.12 | 65.85 | 64.78 | 65.66 | 00:00:00 | | 2016-05-13 | 2,781,400 | 65.57 | 65.80 | 64.92 | 65.61 | 00:00:00 | | 2016-05-16 | 2,341,600 | 65.43 | 65.97 | 65.02 | 65.93 | 00:00:00 | | 2016-05-17 | 3,411,800 | 65.87 | 65.89 | 64.18 | 64.51 | 00:00:00 | | 2016-05-18 | 4,397,800 | 64.03 | 64.52 | 62.97 | 63.30 | 00:00:00 | | 2016-05-19 | 2,868,300 | 63.18 | 63.87 | 62.61 | 63.85 | 00:00:00 | | 2016-05-20 | 2,217,400 | 64.05 | 64.10 | 63.35 | 63.80 | 00:00:00 | | 2016-05-23 | 2,521,100 | 63.80 | 63.87 | 62.91 | 62.95 | 00:00:00 | | 2016-05-24 | 2,288,300 | 63.25 | 63.80 | 63.04 | 63.63 | 00:00:00 | | 2016-05-25 | 2,407,900 | 63.29 | 63.78 | 63.00 | 63.43 | 00:00:00 | | 2016-05-26 | 3,277,300 | 63.33 | 64.38 | 63.32 | 64.33 | 00:00:00 | | 2016-05-27 | 2,135,600 | 64.26 | 64.57 | 63.86 | 64.31 | 00:00:00 | | 2016-05-31 | 3,156,500 | 64.22 | 64.84 | 64.03 | 64.73 | 00:00:00 | | 2016-06-01 | 1,938,600 | 64.73 | 65.04 | 64.52 | 64.89 | 00:00:00 | | 2016-06-02 | 1,948,900 | 64.69 | 64.84 | 64.04 | 64.68 | 00:00:00 | | 2016-06-03 | 2,287,800 | 65.20 | 66.22 | 65.20 | 65.81 | 00:00:00 | | 2016-06-06 | 1,960,500 | 65.93 | 66.06 | 65.45 | 65.70 | 00:00:00 | | 2016-06-07 | 2,178,300 | 65.95 | 66.22 | 65.67 | 65.84 | 00:00:00 | | 2016-06-08 | 1,554,200 | 65.75 | 66.20 | 65.68 | 66.20 | 00:00:00 | | 2016-06-09 | 1,803,100 | 66.21 | 67.01 | 66.11 | 66.96 | 00:00:00 | | 2016-06-10 | 1,768,800 | 66.88 | 67.34 | 66.55 | 66.85 | 00:00:00 | | 2016-06-13 | 2,802,400 | 66.92 | 67.20 | 66.48 | 66.55 | 00:00:00 | | 2016-06-14 | 2,079,700 | 66.55 | 66.83 | 66.09 | 66.83 | 00:00:00 | | 2016-06-15 | 2,127,400 | 66.91 | 67.00 | 65.95 | 66.24 | 00:00:00 | | 2016-06-16 | 2,217,600 | 66.37 | 67.04 | 66.25 | 66.88 | 00:00:00 | | 2016-06-17 | 2,620,800 | 67.03 | 67.28 | 66.47 | 67.21 | 00:00:00 | | 2016-06-20 | 2,036,700 | 67.11 | 67.28 | 66.34 | 66.79 | 00:00:00 | | 2016-06-21 | 1,383,300 | 66.93 | 67.15 | 66.40 | 66.77 | 00:00:00 | | 2016-06-22 | 1,458,200 | 66.90 | 66.96 | 66.42 | 66.50 | 00:00:00 | | 2016-06-23 | 1,831,000 | 66.61 | 66.63 | 66.10 | 66.59 | 00:00:00 | | 2016-06-24 | 4,034,600 | 65.92 | 67.94 | 65.84 | 67.26 | 00:00:00 | | 2016-06-27 | 3,506,700 | 67.17 | 68.52 | 67.04 | 68.35 | 00:00:00 | | 2016-06-28 | 2,394,300 | 68.27 | 68.65 | 67.50 | 68.64 | 00:00:00 | | 2016-06-29 | 2,522,400 | 68.90 | 69.08 | 68.32 | 68.72 | 00:00:00 | | 2016-06-30 | 2,858,400 | 68.82 | 70.10 | 68.58 | 70.09 | 00:00:00 | | 2016-07-01 | 2,113,600 | 70.46 | 70.49 | 69.45 | 70.14 | 00:00:00 | | 2016-07-05 | 1,928,800 | 70.29 | 70.92 | 70.15 | 70.81 | 00:00:00 | | 2016-07-06 | 2,937,700 | 70.81 | 71.32 | 70.43 | 71.27 | 00:00:00 | | 2016-07-07 | 2,988,900 | 70.96 | 70.98 | 70.12 | 70.28 | 00:00:00 | | 2016-07-08 | 2,629,900 | 70.02 | 70.81 | 69.45 | 70.71 | 00:00:00 | | 2016-07-11 | 2,064,800 | 70.43 | 70.76 | 69.68 | 70.70 | 00:00:00 | | 2016-07-12 | 2,865,500 | 70.25 | 70.42 | 69.51 | 69.58 | 00:00:00 | | 2016-07-13 | 2,007,100 | 69.92 | 70.14 | 69.63 | 70.01 | 00:00:00 | | 2016-07-14 | 2,473,300 | 69.46 | 69.90 | 69.15 | 69.38 | 00:00:00 | | 2016-07-15 | 2,263,600 | 69.44 | 69.74 | 69.17 | 69.64 | 00:00:00 | | 2016-07-18 | 1,581,300 | 69.73 | 70.11 | 69.68 | 69.95 | 00:00:00 | | 2016-07-19 | 1,814,300 | 70.00 | 70.10 | 69.32 | 69.77 | 00:00:00 | | 2016-07-20 | 1,397,400 | 69.80 | 69.87 | 69.21 | 69.35 | 00:00:00 | | 2016-07-21 | 3,186,400 | 69.18 | 69.45 | 68.70 | 69.43 | 00:00:00 | | 2016-07-22 | 2,452,800 | 69.47 | 70.25 | 69.16 | 70.06 | 00:00:00 | | 2016-07-25 | 1,966,600 | 70.08 | 70.16 | 69.45 | 69.77 | 00:00:00 | | 2016-07-26 | 2,375,100 | 70.24 | 70.27 | 69.33 | 69.74 | 00:00:00 | | 2016-07-27 | 3,190,500 | 69.54 | 69.63 | 68.25 | 68.86 | 00:00:00 | | 2016-07-28 | 2,641,200 | 68.97 | 69.22 | 68.58 | 68.92 | 00:00:00 | | 2016-07-29 | 2,490,200 | 68.84 | 69.56 | 68.82 | 69.30 | 00:00:00 | | 2016-08-01 | 1,668,200 | 68.87 | 69.48 | 68.87 | 69.31 | 00:00:00 | | 2016-08-02 | 1,893,900 | 68.95 | 69.26 | 68.58 | 69.01 | 00:00:00 | | 2016-08-03 | 1,765,800 | 68.84 | 69.03 | 68.12 | 68.45 | 00:00:00 | | 2016-08-04 | 1,796,500 | 68.57 | 69.04 | 68.39 | 68.64 | 00:00:00 | | 2016-08-05 | 2,729,300 | 68.48 | 68.56 | 67.63 | 67.85 | 00:00:00 | | 2016-08-08 | 1,867,900 | 67.44 | 67.84 | 67.01 | 67.15 | 00:00:00 | | 2016-08-09 | 1,747,200 | 67.19 | 67.60 | 66.99 | 67.39 | 00:00:00 | | 2016-08-10 | 1,289,100 | 67.47 | 67.76 | 67.22 | 67.56 | 00:00:00 | | 2016-08-11 | 2,133,600 | 67.60 | 67.73 | 67.21 | 67.72 | 00:00:00 | | 2016-08-12 | 1,372,600 | 67.94 | 68.18 | 67.51 | 67.55 | 00:00:00 | | 2016-08-15 | 1,943,800 | 67.71 | 67.80 | 66.49 | 66.52 | 00:00:00 | | 2016-08-16 | 2,380,900 | 66.36 | 66.44 | 65.68 | 65.68 | 00:00:00 | | 2016-08-17 | 3,337,700 | 65.75 | 66.62 | 65.08 | 66.50 | 00:00:00 | | 2016-08-18 | 3,464,100 | 66.37 | 67.42 | 66.27 | 67.40 | 00:00:00 | | 2016-08-19 | 2,056,700 | 67.11 | 67.36 | 66.14 | 66.37 | 00:00:00 | | 2016-08-22 | 1,595,000 | 66.56 | 66.90 | 66.32 | 66.52 | 00:00:00 | | 2016-08-23 | 1,858,100 | 66.64 | 66.99 | 66.28 | 66.28 | 00:00:00 | | 2016-08-24 | 1,584,100 | 66.12 | 66.47 | 65.76 | 66.34 | 00:00:00 | | 2016-08-25 | 1,594,200 | 66.41 | 66.64 | 66.22 | 66.37 | 00:00:00 | | 2016-08-26 | 3,314,600 | 66.42 | 66.91 | 64.63 | 64.69 | 00:00:00 | | 2016-08-29 | 2,269,300 | 64.87 | 65.37 | 64.82 | 65.18 | 00:00:00 | | 2016-08-30 | 3,295,000 | 65.21 | 65.50 | 64.26 | 64.32 | 00:00:00 | | 2016-08-31 | 3,147,800 | 64.55 | 64.61 | 64.07 | 64.57 | 00:00:00 | | 2016-09-01 | 2,030,800 | 64.41 | 64.70 | 64.22 | 64.41 | 00:00:00 | | 2016-09-02 | 2,209,500 | 64.57 | 65.37 | 64.48 | 65.24 | 00:00:00 | | 2016-09-06 | 2,431,000 | 65.51 | 66.17 | 65.40 | 66.04 | 00:00:00 | | 2016-09-07 | 1,992,800 | 65.97 | 66.24 | 65.65 | 66.05 | 00:00:00 | | 2016-09-08 | 1,830,800 | 65.89 | 66.35 | 65.77 | 66.10 | 00:00:00 | | 2016-09-09 | 3,313,000 | 65.51 | 65.60 | 63.62 | 63.71 | 00:00:00 | | 2016-09-12 | 2,815,100 | 63.68 | 64.89 | 63.68 | 64.71 | 00:00:00 | | 2016-09-13 | 3,845,800 | 64.52 | 64.90 | 63.56 | 63.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
