|
 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 | | 2017-03-07 | 2,708,600 | 66.25 | 66.52 | 66.13 | 66.24 | 00:00:00 | | 2017-03-08 | 3,126,100 | 65.77 | 65.90 | 65.02 | 65.15 | 00:00:00 | | 2017-03-09 | 2,528,400 | 65.12 | 65.65 | 64.81 | 64.84 | 00:00:00 | | 2017-03-10 | 2,358,600 | 65.30 | 65.59 | 64.94 | 65.40 | 00:00:00 | | 2017-03-13 | 1,922,000 | 65.41 | 65.85 | 65.33 | 65.81 | 00:00:00 | | 2017-03-14 | 1,641,900 | 65.78 | 65.93 | 65.52 | 65.79 | 00:00:00 | | 2017-03-15 | 1,755,500 | 65.86 | 67.00 | 65.82 | 66.68 | 00:00:00 | | 2017-03-16 | 1,589,300 | 66.47 | 66.50 | 65.86 | 66.01 | 00:00:00 | | 2017-03-17 | 3,777,100 | 66.16 | 66.86 | 66.08 | 66.47 | 00:00:00 | | 2017-03-20 | 1,817,700 | 66.62 | 66.86 | 65.99 | 66.13 | 00:00:00 | | 2017-03-21 | 3,150,800 | 66.10 | 67.22 | 66.09 | 66.98 | 00:00:00 | | 2017-03-22 | 2,606,800 | 67.34 | 67.80 | 67.12 | 67.44 | 00:00:00 | | 2017-03-23 | 2,554,400 | 67.35 | 68.03 | 67.23 | 67.45 | 00:00:00 | | 2017-03-24 | 1,955,200 | 67.39 | 68.02 | 67.27 | 67.79 | 00:00:00 | | 2017-03-27 | 2,565,000 | 67.94 | 68.25 | 67.34 | 67.69 | 00:00:00 | | 2017-03-28 | 2,641,100 | 67.48 | 67.90 | 67.42 | 67.84 | 00:00:00 | | 2017-03-29 | 2,222,400 | 67.59 | 67.72 | 67.28 | 67.39 | 00:00:00 | | 2017-03-30 | 2,080,900 | 67.16 | 67.39 | 66.85 | 67.16 | 00:00:00 | | 2017-03-31 | 2,259,700 | 67.08 | 67.51 | 67.07 | 67.13 | 00:00:00 | | 2017-04-03 | 1,939,900 | 67.02 | 67.18 | 66.50 | 67.15 | 00:00:00 | | 2017-04-04 | 1,763,300 | 67.16 | 67.52 | 66.96 | 67.29 | 00:00:00 | | 2017-04-05 | 2,055,200 | 67.28 | 67.90 | 67.10 | 67.83 | 00:00:00 | | 2017-04-06 | 2,073,500 | 67.62 | 67.77 | 67.36 | 67.62 | 00:00:00 | | 2017-04-07 | 2,927,300 | 67.80 | 67.99 | 67.30 | 67.32 | 00:00:00 | | 2017-04-10 | 1,515,100 | 67.47 | 67.63 | 67.03 | 67.50 | 00:00:00 | | 2017-04-11 | 2,042,900 | 67.39 | 67.54 | 66.99 | 67.39 | 00:00:00 | | 2017-04-12 | 2,056,400 | 67.15 | 67.85 | 67.02 | 67.79 | 00:00:00 | | 2017-04-13 | 1,896,100 | 67.80 | 67.90 | 67.29 | 67.54 | 00:00:00 | | 2017-04-17 | 1,452,600 | 67.67 | 67.88 | 67.56 | 67.74 | 00:00:00 | | 2017-04-18 | 2,427,400 | 67.77 | 68.12 | 67.65 | 67.98 | 00:00:00 | | 2017-04-19 | 2,801,200 | 67.99 | 68.13 | 67.51 | 67.74 | 00:00:00 | | 2017-04-20 | 2,518,300 | 67.74 | 67.74 | 66.97 | 67.44 | 00:00:00 | | 2017-04-21 | 2,718,800 | 67.28 | 68.03 | 67.28 | 67.86 | 00:00:00 | | 2017-04-24 | 2,693,900 | 67.82 | 68.09 | 67.36 | 67.97 | 00:00:00 | | 2017-04-25 | 1,816,300 | 67.74 | 68.03 | 67.55 | 67.86 | 00:00:00 | | 2017-04-26 | 2,789,200 | 67.79 | 68.12 | 67.62 | 67.69 | 00:00:00 | | 2017-04-27 | 2,221,700 | 67.44 | 68.46 | 67.21 | 68.10 | 00:00:00 | | 2017-04-28 | 2,662,100 | 68.10 | 68.24 | 67.74 | 67.83 | 00:00:00 | | 2017-05-01 | 1,694,400 | 68.03 | 68.03 | 67.34 | 67.47 | 00:00:00 | | 2017-05-02 | 3,172,000 | 67.67 | 68.16 | 67.55 | 68.01 | 00:00:00 | | 2017-05-03 | 1,879,000 | 68.00 | 68.25 | 67.77 | 67.90 | 00:00:00 | | 2017-05-04 | 2,281,700 | 67.71 | 68.12 | 67.67 | 68.02 | 00:00:00 | | 2017-05-05 | 2,197,200 | 68.22 | 68.66 | 67.89 | 68.41 | 00:00:00 | | 2017-05-08 | 2,650,900 | 67.99 | 68.18 | 67.52 | 67.73 | 00:00:00 | | 2017-05-09 | 2,339,500 | 67.63 | 67.77 | 67.24 | 67.31 | 00:00:00 | | 2017-05-10 | 2,187,800 | 67.35 | 67.62 | 67.13 | 67.41 | 00:00:00 | | 2017-05-11 | 1,484,600 | 67.23 | 67.56 | 66.93 | 67.55 | 00:00:00 | | 2017-05-12 | 2,222,962 | 67.59 | 68.30 | 67.55 | 68.06 | 00:00:00 | | 2017-05-15 | 2,382,052 | 68.08 | 68.72 | 67.87 | 68.56 | 00:00:00 | | 2017-05-16 | 1,554,278 | 68.43 | 68.63 | 67.85 | 67.86 | 00:00:00 | | 2017-05-17 | 2,239,982 | 68.01 | 68.50 | 67.92 | 68.15 | 00:00:00 | | 2017-05-18 | 2,041,154 | 68.35 | 68.89 | 67.81 | 68.31 | 00:00:00 | | 2017-05-19 | 2,372,299 | 68.30 | 68.74 | 67.88 | 68.72 | 00:00:00 | | 2017-05-22 | 2,881,486 | 68.68 | 69.58 | 68.60 | 69.42 | 00:00:00 | | 2017-05-23 | 2,248,580 | 69.43 | 70.07 | 69.37 | 69.59 | 00:00:00 | | 2017-05-24 | 1,997,686 | 69.74 | 70.24 | 69.66 | 70.20 | 00:00:00 | | 2017-05-25 | 2,205,567 | 70.17 | 70.93 | 70.08 | 70.80 | 00:00:00 | | 2017-05-26 | 3,455,402 | 70.80 | 71.01 | 70.71 | 70.87 | 00:00:00 | | 2017-05-30 | 2,027,888 | 70.77 | 71.26 | 70.70 | 71.21 | 00:00:00 | | 2017-05-31 | 2,766,176 | 71.26 | 71.91 | 71.24 | 71.78 | 00:00:00 | | 2017-06-01 | 2,711,554 | 71.65 | 72.22 | 71.40 | 72.21 | 00:00:00 | | 2017-06-02 | 2,582,651 | 72.51 | 72.72 | 72.28 | 72.67 | 00:00:00 | | 2017-06-05 | 2,704,699 | 72.64 | 72.69 | 72.32 | 72.40 | 00:00:00 | | 2017-06-06 | 2,483,220 | 72.62 | 72.67 | 72.06 | 72.13 | 00:00:00 | | 2017-06-07 | 2,565,318 | 72.26 | 72.71 | 72.07 | 72.62 | 00:00:00 | | 2017-06-08 | 2,671,818 | 72.65 | 72.65 | 71.51 | 71.95 | 00:00:00 | | 2017-06-09 | 2,271,581 | 71.71 | 72.04 | 71.37 | 71.86 | 00:00:00 | | 2017-06-12 | 3,169,359 | 71.86 | 72.23 | 71.01 | 71.41 | 00:00:00 | | 2017-06-13 | 1,800,220 | 71.33 | 71.68 | 71.05 | 71.65 | 00:00:00 | | 2017-06-14 | 1,791,093 | 72.23 | 72.40 | 71.69 | 71.96 | 00:00:00 | | 2017-06-15 | 2,310,296 | 71.93 | 72.16 | 71.51 | 72.14 | 00:00:00 | | 2017-06-16 | 3,324,260 | 72.32 | 72.59 | 71.97 | 72.42 | 00:00:00 | | 2017-06-19 | 1,908,575 | 72.42 | 72.47 | 71.74 | 72.06 | 00:00:00 | | 2017-06-20 | 2,479,396 | 72.10 | 72.57 | 72.02 | 72.56 | 00:00:00 | | 2017-06-21 | 6,133,868 | 72.60 | 72.97 | 72.20 | 72.40 | 00:00:00 | | 2017-06-22 | 1,950,112 | 72.20 | 72.45 | 71.76 | 71.79 | 00:00:00 | | 2017-06-23 | 2,229,256 | 71.75 | 72.09 | 71.43 | 71.55 | 00:00:00 | | 2017-06-26 | 2,025,954 | 71.29 | 72.20 | 71.19 | 71.87 | 00:00:00 | | 2017-06-27 | 3,003,562 | 71.50 | 71.61 | 70.63 | 70.72 | 00:00:00 | | 2017-06-28 | 2,553,902 | 70.91 | 71.08 | 70.12 | 70.15 | 00:00:00 | | 2017-06-29 | 3,109,891 | 69.82 | 69.82 | 69.19 | 69.60 | 00:00:00 | | 2017-06-30 | 2,117,664 | 69.77 | 70.11 | 69.47 | 69.47 | 00:00:00 | | 2017-07-03 | 1,591,950 | 69.69 | 69.70 | 68.93 | 69.00 | 00:00:00 | | 2017-07-05 | 2,734,271 | 69.05 | 69.10 | 68.62 | 68.82 | 00:00:00 | | 2017-07-06 | 2,144,971 | 68.69 | 69.15 | 68.47 | 69.02 | 00:00:00 | | 2017-07-07 | 1,685,105 | 69.01 | 69.41 | 68.83 | 69.15 | 00:00:00 | | 2017-07-10 | 1,567,644 | 69.40 | 69.47 | 68.89 | 68.89 | 00:00:00 | | 2017-07-11 | 1,813,086 | 69.00 | 69.05 | 68.67 | 68.84 | 00:00:00 | | 2017-07-12 | 2,286,173 | 69.40 | 69.53 | 68.97 | 68.99 | 00:00:00 | | 2017-07-13 | 3,475,473 | 68.90 | 69.10 | 68.28 | 68.28 | 00:00:00 | | 2017-07-14 | 4,877,475 | 68.74 | 68.89 | 68.11 | 68.17 | 00:00:00 | | 2017-07-17 | 2,885,095 | 68.24 | 68.67 | 68.12 | 68.55 | 00:00:00 | | 2017-07-18 | 2,721,383 | 68.63 | 68.82 | 68.34 | 68.36 | 00:00:00 | | 2017-07-19 | 2,574,994 | 68.45 | 68.77 | 68.43 | 68.65 | 00:00:00 | | 2017-07-20 | 3,560,891 | 68.77 | 68.84 | 68.41 | 68.70 | 00:00:00 | | 2017-07-21 | 2,910,696 | 68.74 | 69.99 | 68.68 | 69.98 | 00:00:00 | | 2017-07-24 | 4,121,735 | 70.00 | 70.00 | 68.90 | 69.19 | 00:00:00 | | 2017-07-25 | 1,609,202 | 69.22 | 69.31 | 68.71 | 68.84 | 00:00:00 | | 2017-07-26 | 1,921,402 | 68.69 | 69.51 | 68.59 | 69.45 | 00:00:00 | | 2017-07-27 | 4,203,292 | 69.37 | 70.80 | 69.36 | 70.67 | 00:00:00 | | 2017-07-28 | 2,411,894 | 70.62 | 70.81 | 70.03 | 70.43 | 00:00:00 | | 2017-07-31 | 2,268,911 | 70.45 | 70.70 | 70.03 | 70.54 | 00:00:00 | | 2017-08-01 | 1,628,012 | 70.98 | 71.05 | 70.32 | 70.88 | 00:00:00 | | 2017-08-02 | 1,404,966 | 70.37 | 71.03 | 70.08 | 70.93 | 00:00:00 | | 2017-08-03 | 1,794,110 | 70.75 | 71.20 | 70.61 | 71.20 | 00:00:00 | | 2017-08-04 | 1,879,494 | 70.98 | 71.05 | 70.32 | 70.88 | 00:00:00 | | 2017-08-07 | 2,007,004 | 70.88 | 71.39 | 70.64 | 71.39 | 00:00:00 | | 2017-08-08 | 2,398,048 | 70.80 | 71.39 | 70.56 | 71.35 | 00:00:00 | | 2017-08-09 | 2,490,349 | 71.61 | 71.61 | 70.86 | 70.96 | 00:00:00 | | 2017-08-10 | 2,047,768 | 70.85 | 71.42 | 70.55 | 71.36 | 00:00:00 | | 2017-08-11 | 2,007,613 | 71.34 | 71.34 | 70.37 | 70.56 | 00:00:00 | | 2017-08-14 | 1,862,390 | 70.59 | 71.15 | 70.46 | 71.05 | 00:00:00 | | 2017-08-15 | 1,283,272 | 70.77 | 71.54 | 70.71 | 71.52 | 00:00:00 | | 2017-08-16 | 1,681,976 | 71.52 | 72.04 | 71.38 | 72.02 | 00:00:00 | | 2017-08-17 | 3,283,493 | 71.99 | 72.26 | 71.78 | 72.00 | 00:00:00 | | 2017-08-18 | 2,864,790 | 71.93 | 72.63 | 71.71 | 72.16 | 00:00:00 | | 2017-08-21 | 1,808,151 | 72.23 | 72.78 | 72.13 | 72.67 | 00:00:00 | | 2017-08-22 | 1,956,423 | 72.64 | 72.87 | 72.42 | 72.81 | 00:00:00 | | 2017-08-23 | 2,322,228 | 72.76 | 73.40 | 72.75 | 73.31 | 00:00:00 | | 2017-08-24 | 2,116,982 | 73.28 | 73.66 | 73.09 | 73.39 | 00:00:00 | | 2017-08-25 | 1,796,412 | 73.71 | 73.77 | 73.41 | 73.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
