|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-13 | 3,845,800 | 64.52 | 64.90 | 63.56 | 63.81 | 00:00:00 | | 2016-09-14 | 2,815,400 | 64.76 | 64.76 | 63.70 | 64.02 | 00:00:00 | | 2016-09-15 | 2,450,900 | 63.94 | 64.47 | 63.71 | 64.30 | 00:00:00 | | 2016-09-16 | 3,751,500 | 64.16 | 64.88 | 63.88 | 64.81 | 00:00:00 | | 2016-09-19 | 2,184,500 | 65.00 | 65.49 | 64.81 | 65.42 | 00:00:00 | | 2016-09-20 | 2,232,900 | 65.23 | 65.69 | 65.01 | 65.01 | 00:00:00 | | 2016-09-21 | 3,380,800 | 64.95 | 66.27 | 64.91 | 66.19 | 00:00:00 | | 2016-09-22 | 2,582,500 | 66.51 | 66.79 | 66.20 | 66.60 | 00:00:00 | | 2016-09-23 | 2,023,600 | 66.48 | 66.87 | 66.09 | 66.66 | 00:00:00 | | 2016-09-26 | 1,745,800 | 66.66 | 66.74 | 66.15 | 66.36 | 00:00:00 | | 2016-09-27 | 2,229,800 | 66.66 | 66.96 | 65.37 | 65.50 | 00:00:00 | | 2016-09-28 | 2,515,900 | 65.65 | 65.78 | 64.78 | 65.36 | 00:00:00 | | 2016-09-29 | 3,632,100 | 65.42 | 65.42 | 64.10 | 64.50 | 00:00:00 | | 2016-09-30 | 4,094,300 | 64.80 | 65.07 | 63.75 | 64.21 | 00:00:00 | | 2016-10-03 | 2,809,100 | 64.04 | 64.06 | 63.05 | 63.51 | 00:00:00 | | 2016-10-04 | 3,584,900 | 63.47 | 63.47 | 61.82 | 62.18 | 00:00:00 | | 2016-10-05 | 3,825,400 | 62.19 | 63.03 | 61.98 | 62.18 | 00:00:00 | | 2016-10-06 | 3,195,800 | 62.07 | 62.51 | 61.72 | 62.25 | 00:00:00 | | 2016-10-07 | 3,345,100 | 62.70 | 63.15 | 61.75 | 61.79 | 00:00:00 | | 2016-10-10 | 1,633,700 | 61.97 | 62.31 | 61.73 | 62.21 | 00:00:00 | | 2016-10-11 | 2,157,700 | 61.98 | 62.28 | 61.28 | 61.34 | 00:00:00 | | 2016-10-12 | 2,648,400 | 61.43 | 62.19 | 61.43 | 62.00 | 00:00:00 | | 2016-10-13 | 3,457,000 | 61.86 | 63.01 | 61.80 | 62.53 | 00:00:00 | | 2016-10-14 | 2,485,400 | 62.25 | 62.84 | 61.97 | 62.30 | 00:00:00 | | 2016-10-17 | 2,767,900 | 62.50 | 63.14 | 62.43 | 62.97 | 00:00:00 | | 2016-10-18 | 2,833,900 | 63.27 | 63.48 | 62.46 | 63.37 | 00:00:00 | | 2016-10-19 | 2,351,300 | 63.38 | 63.44 | 62.86 | 63.19 | 00:00:00 | | 2016-10-20 | 1,678,800 | 63.22 | 63.41 | 62.77 | 62.91 | 00:00:00 | | 2016-10-21 | 1,782,700 | 62.59 | 62.80 | 62.20 | 62.48 | 00:00:00 | | 2016-10-24 | 1,674,300 | 62.76 | 63.13 | 62.48 | 63.03 | 00:00:00 | | 2016-10-25 | 2,412,400 | 62.82 | 63.71 | 62.77 | 63.46 | 00:00:00 | | 2016-10-26 | 2,250,800 | 63.35 | 63.87 | 62.94 | 63.53 | 00:00:00 | | 2016-10-27 | 2,113,800 | 63.31 | 63.47 | 62.76 | 63.19 | 00:00:00 | | 2016-10-28 | 2,350,700 | 63.23 | 63.85 | 63.16 | 63.41 | 00:00:00 | | 2016-10-31 | 4,072,000 | 63.59 | 65.25 | 63.57 | 64.84 | 00:00:00 | | 2016-11-01 | 4,536,100 | 64.55 | 64.90 | 63.11 | 63.38 | 00:00:00 | | 2016-11-02 | 3,156,200 | 62.74 | 62.89 | 61.92 | 62.61 | 00:00:00 | | 2016-11-03 | 2,401,800 | 62.47 | 63.37 | 62.18 | 62.92 | 00:00:00 | | 2016-11-04 | 2,966,900 | 63.25 | 63.74 | 62.36 | 62.40 | 00:00:00 | | 2016-11-07 | 3,102,500 | 62.63 | 63.28 | 61.62 | 63.24 | 00:00:00 | | 2016-11-08 | 2,961,300 | 62.89 | 63.68 | 62.87 | 63.23 | 00:00:00 | | 2016-11-09 | 3,143,800 | 62.01 | 62.01 | 61.02 | 61.25 | 00:00:00 | | 2016-11-10 | 5,057,600 | 61.00 | 61.00 | 58.57 | 59.74 | 00:00:00 | | 2016-11-11 | 3,536,300 | 59.76 | 60.88 | 59.55 | 59.99 | 00:00:00 | | 2016-11-14 | 7,041,900 | 59.59 | 59.68 | 58.16 | 58.72 | 00:00:00 | | 2016-11-15 | 3,418,600 | 58.97 | 59.74 | 58.95 | 59.46 | 00:00:00 | | 2016-11-16 | 2,753,000 | 59.46 | 59.68 | 58.53 | 58.99 | 00:00:00 | | 2016-11-17 | 2,301,700 | 58.80 | 59.32 | 58.80 | 58.86 | 00:00:00 | | 2016-11-18 | 2,772,500 | 58.84 | 59.23 | 58.31 | 58.44 | 00:00:00 | | 2016-11-21 | 2,358,800 | 58.62 | 59.38 | 58.61 | 59.32 | 00:00:00 | | 2016-11-22 | 4,079,100 | 59.32 | 59.39 | 58.88 | 59.17 | 00:00:00 | | 2016-11-23 | 2,438,500 | 58.64 | 59.25 | 58.60 | 58.82 | 00:00:00 | | 2016-11-25 | 983,400 | 59.07 | 59.95 | 59.05 | 59.72 | 00:00:00 | | 2016-11-28 | 2,699,400 | 60.00 | 61.14 | 59.95 | 60.90 | 00:00:00 | | 2016-11-29 | 2,769,700 | 60.69 | 61.45 | 60.59 | 61.27 | 00:00:00 | | 2016-11-30 | 3,448,900 | 60.50 | 60.50 | 59.05 | 59.05 | 00:00:00 | | 2016-12-01 | 3,538,100 | 58.82 | 58.89 | 57.89 | 58.16 | 00:00:00 | | 2016-12-02 | 2,129,800 | 58.63 | 59.17 | 58.33 | 58.70 | 00:00:00 | | 2016-12-05 | 3,395,400 | 58.43 | 59.22 | 57.90 | 59.20 | 00:00:00 | | 2016-12-06 | 3,330,800 | 59.39 | 59.64 | 59.01 | 59.47 | 00:00:00 | | 2016-12-07 | 2,439,200 | 59.73 | 60.34 | 59.46 | 60.25 | 00:00:00 | | 2016-12-08 | 2,876,800 | 59.81 | 60.36 | 59.35 | 60.18 | 00:00:00 | | 2016-12-09 | 2,327,500 | 60.30 | 60.99 | 60.25 | 60.99 | 00:00:00 | | 2016-12-12 | 2,603,000 | 60.98 | 62.09 | 60.88 | 61.95 | 00:00:00 | | 2016-12-13 | 2,859,700 | 62.01 | 62.78 | 61.95 | 62.71 | 00:00:00 | | 2016-12-14 | 3,679,800 | 63.02 | 63.41 | 61.57 | 61.70 | 00:00:00 | | 2016-12-15 | 2,286,600 | 61.32 | 62.14 | 61.03 | 62.11 | 00:00:00 | | 2016-12-16 | 3,845,900 | 62.26 | 62.84 | 62.00 | 62.81 | 00:00:00 | | 2016-12-19 | 2,006,700 | 63.11 | 63.20 | 62.48 | 62.94 | 00:00:00 | | 2016-12-20 | 2,546,900 | 62.96 | 63.36 | 62.73 | 63.21 | 00:00:00 | | 2016-12-21 | 1,495,700 | 63.05 | 63.40 | 62.79 | 62.80 | 00:00:00 | | 2016-12-22 | 2,143,100 | 62.80 | 63.38 | 62.70 | 63.24 | 00:00:00 | | 2016-12-23 | 1,121,600 | 63.53 | 63.53 | 62.85 | 63.17 | 00:00:00 | | 2016-12-27 | 1,246,500 | 62.97 | 63.27 | 62.80 | 63.13 | 00:00:00 | | 2016-12-28 | 1,482,500 | 63.09 | 63.12 | 62.30 | 62.39 | 00:00:00 | | 2016-12-29 | 1,508,100 | 62.68 | 63.38 | 62.50 | 63.28 | 00:00:00 | | 2016-12-30 | 1,677,000 | 63.32 | 63.42 | 62.72 | 62.96 | 00:00:00 | | 2017-01-03 | 1,943,800 | 63.01 | 63.03 | 62.35 | 62.76 | 00:00:00 | | 2017-01-04 | 2,123,200 | 62.91 | 63.41 | 62.67 | 62.85 | 00:00:00 | | 2017-01-05 | 3,884,800 | 63.03 | 63.43 | 62.39 | 63.19 | 00:00:00 | | 2017-01-06 | 1,689,800 | 62.90 | 63.31 | 62.72 | 63.14 | 00:00:00 | | 2017-01-09 | 2,381,300 | 62.96 | 63.33 | 62.20 | 62.31 | 00:00:00 | | 2017-01-10 | 2,046,000 | 62.58 | 62.70 | 61.82 | 62.12 | 00:00:00 | | 2017-01-11 | 2,891,300 | 62.21 | 63.19 | 62.12 | 63.18 | 00:00:00 | | 2017-01-12 | 2,139,900 | 62.96 | 63.40 | 62.80 | 63.29 | 00:00:00 | | 2017-01-13 | 2,506,500 | 63.10 | 63.30 | 62.75 | 63.23 | 00:00:00 | | 2017-01-17 | 1,704,900 | 63.45 | 64.03 | 63.30 | 63.81 | 00:00:00 | | 2017-01-18 | 1,882,800 | 63.53 | 63.92 | 63.39 | 63.46 | 00:00:00 | | 2017-01-19 | 2,628,100 | 63.19 | 63.41 | 62.54 | 62.70 | 00:00:00 | | 2017-01-20 | 1,977,100 | 62.90 | 63.15 | 62.49 | 62.91 | 00:00:00 | | 2017-01-23 | 1,303,800 | 62.91 | 63.14 | 62.64 | 62.71 | 00:00:00 | | 2017-01-24 | 2,054,000 | 62.64 | 62.90 | 62.51 | 62.78 | 00:00:00 | | 2017-01-25 | 2,307,200 | 62.64 | 62.83 | 62.41 | 62.53 | 00:00:00 | | 2017-01-26 | 2,517,500 | 62.50 | 62.82 | 62.14 | 62.64 | 00:00:00 | | 2017-01-27 | 2,535,100 | 62.78 | 63.04 | 62.48 | 62.97 | 00:00:00 | | 2017-01-30 | 2,255,800 | 63.11 | 63.40 | 62.78 | 63.21 | 00:00:00 | | 2017-01-31 | 2,693,700 | 63.15 | 64.11 | 62.95 | 64.06 | 00:00:00 | | 2017-02-01 | 2,779,500 | 63.58 | 63.81 | 63.02 | 63.09 | 00:00:00 | | 2017-02-02 | 1,802,600 | 63.11 | 63.81 | 62.97 | 63.78 | 00:00:00 | | 2017-02-03 | 2,288,300 | 63.78 | 64.34 | 63.64 | 64.03 | 00:00:00 | | 2017-02-06 | 1,723,400 | 64.25 | 64.41 | 63.72 | 63.82 | 00:00:00 | | 2017-02-07 | 1,549,700 | 63.82 | 64.01 | 63.56 | 63.93 | 00:00:00 | | 2017-02-08 | 1,817,000 | 63.32 | 64.02 | 63.32 | 63.80 | 00:00:00 | | 2017-02-09 | 2,517,000 | 63.80 | 64.02 | 63.36 | 63.42 | 00:00:00 | | 2017-02-10 | 2,428,400 | 63.35 | 64.08 | 63.31 | 63.95 | 00:00:00 | | 2017-02-13 | 2,188,300 | 63.97 | 64.10 | 63.46 | 63.79 | 00:00:00 | | 2017-02-14 | 2,218,600 | 63.64 | 63.74 | 62.96 | 63.27 | 00:00:00 | | 2017-02-15 | 2,057,000 | 62.93 | 63.33 | 62.69 | 63.29 | 00:00:00 | | 2017-02-16 | 1,890,300 | 63.39 | 63.72 | 63.31 | 63.70 | 00:00:00 | | 2017-02-17 | 1,955,900 | 63.80 | 64.13 | 63.53 | 64.11 | 00:00:00 | | 2017-02-21 | 2,003,200 | 63.98 | 64.87 | 63.75 | 64.76 | 00:00:00 | | 2017-02-22 | 2,454,400 | 64.67 | 65.41 | 64.52 | 65.31 | 00:00:00 | | 2017-02-23 | 2,272,900 | 65.55 | 66.09 | 65.31 | 66.01 | 00:00:00 | | 2017-02-24 | 4,087,600 | 66.19 | 67.22 | 66.15 | 67.15 | 00:00:00 | | 2017-02-27 | 3,101,200 | 67.06 | 67.12 | 66.51 | 66.70 | 00:00:00 | | 2017-02-28 | 3,900,400 | 66.70 | 67.15 | 66.48 | 66.97 | 00:00:00 | | 2017-03-01 | 3,126,900 | 66.20 | 66.74 | 65.89 | 66.12 | 00:00:00 | | 2017-03-02 | 2,439,100 | 65.90 | 66.96 | 65.86 | 66.50 | 00:00:00 | | 2017-03-03 | 2,127,400 | 66.57 | 66.62 | 65.96 | 66.52 | 00:00:00 | | 2017-03-06 | 1,831,000 | 66.37 | 66.60 | 66.06 | 66.35 | 00:00:00 | | 2017-03-07 | 2,708,600 | 66.25 | 66.52 | 66.13 | 66.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
