|
 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 | | 2017-08-25 | 1,796,412 | 73.71 | 73.77 | 73.41 | 73.57 | 00:00:00 | | 2017-08-28 | 1,709,914 | 73.75 | 74.11 | 73.59 | 74.10 | 00:00:00 | | 2017-08-29 | 1,748,926 | 74.16 | 74.29 | 73.82 | 73.94 | 00:00:00 | | 2017-08-30 | 1,356,788 | 73.96 | 74.03 | 73.71 | 73.75 | 00:00:00 | | 2017-08-31 | 2,785,091 | 73.87 | 73.95 | 73.62 | 73.63 | 00:00:00 | | 2017-09-01 | 1,745,437 | 73.84 | 73.95 | 73.27 | 73.54 | 00:00:00 | | 2017-09-05 | 2,824,745 | 73.66 | 74.10 | 73.34 | 74.09 | 00:00:00 | | 2017-09-06 | 2,482,620 | 74.24 | 74.24 | 73.24 | 73.30 | 00:00:00 | | 2017-09-07 | 2,274,806 | 73.47 | 73.98 | 73.36 | 73.83 | 00:00:00 | | 2017-09-08 | 1,503,799 | 73.73 | 74.37 | 73.59 | 74.19 | 00:00:00 | | 2017-09-11 | 2,080,746 | 74.18 | 74.59 | 74.07 | 74.55 | 00:00:00 | | 2017-09-12 | 2,166,517 | 74.49 | 74.49 | 72.65 | 73.11 | 00:00:00 | | 2017-09-13 | 3,147,576 | 73.14 | 73.34 | 72.37 | 72.59 | 00:00:00 | | 2017-09-14 | 2,234,352 | 72.44 | 72.98 | 72.29 | 72.90 | 00:00:00 | | 2017-09-15 | 2,695,994 | 73.07 | 73.18 | 72.46 | 73.03 | 00:00:00 | | 2017-09-18 | 2,226,972 | 73.00 | 73.11 | 71.61 | 72.27 | 00:00:00 | | 2017-09-19 | 2,263,596 | 72.33 | 72.38 | 71.80 | 71.98 | 00:00:00 | | 2017-09-20 | 2,205,326 | 72.15 | 72.22 | 71.28 | 71.68 | 00:00:00 | | 2017-09-21 | 1,942,623 | 71.68 | 71.92 | 71.37 | 71.45 | 00:00:00 | | 2017-09-22 | 3,040,135 | 70.90 | 71.43 | 70.44 | 70.57 | 00:00:00 | | 2017-09-25 | 3,041,598 | 70.63 | 71.20 | 70.50 | 71.04 | 00:00:00 | | 2017-09-26 | 2,034,734 | 71.05 | 71.21 | 70.67 | 71.19 | 00:00:00 | | 2017-09-27 | 2,311,088 | 70.73 | 70.81 | 69.93 | 70.31 | 00:00:00 | | 2017-09-28 | 1,812,001 | 70.20 | 70.79 | 69.96 | 70.50 | 00:00:00 | | 2017-09-29 | 1,610,682 | 70.25 | 70.53 | 70.03 | 70.24 | 00:00:00 | | 2017-10-02 | 1,429,236 | 70.46 | 70.68 | 70.16 | 70.43 | 00:00:00 | | 2017-10-03 | 2,384,692 | 70.35 | 70.35 | 69.55 | 70.29 | 00:00:00 | | 2017-10-04 | 3,041,337 | 70.34 | 71.53 | 70.11 | 71.52 | 00:00:00 | | 2017-10-05 | 2,237,449 | 71.48 | 71.63 | 71.10 | 71.49 | 00:00:00 | | 2017-10-06 | 1,810,636 | 71.21 | 71.53 | 70.94 | 71.53 | 00:00:00 | | 2017-10-09 | 1,601,913 | 71.55 | 71.90 | 71.48 | 71.74 | 00:00:00 | | 2017-10-10 | 2,157,631 | 71.70 | 72.39 | 71.45 | 72.39 | 00:00:00 | | 2017-10-11 | 1,954,181 | 72.41 | 73.19 | 72.36 | 72.76 | 00:00:00 | | 2017-10-12 | 1,810,884 | 72.81 | 73.40 | 72.74 | 73.34 | 00:00:00 | | 2017-10-13 | 1,943,775 | 73.55 | 73.91 | 72.93 | 73.16 | 00:00:00 | | 2017-10-16 | 1,462,621 | 72.97 | 73.25 | 72.55 | 73.12 | 00:00:00 | | 2017-10-17 | 1,716,411 | 72.84 | 73.31 | 72.52 | 73.20 | 00:00:00 | | 2017-10-18 | 1,098,165 | 73.09 | 73.20 | 72.62 | 73.01 | 00:00:00 | | 2017-10-19 | 1,490,088 | 73.14 | 73.85 | 72.95 | 73.83 | 00:00:00 | | 2017-10-20 | 1,540,118 | 73.71 | 73.99 | 73.58 | 73.98 | 00:00:00 | | 2017-10-23 | 1,782,286 | 73.97 | 74.11 | 73.66 | 73.92 | 00:00:00 | | 2017-10-24 | 1,897,092 | 73.80 | 74.05 | 73.44 | 73.97 | 00:00:00 | | 2017-10-25 | 2,717,351 | 73.83 | 73.83 | 72.53 | 73.60 | 00:00:00 | | 2017-10-26 | 2,303,857 | 73.84 | 74.90 | 73.67 | 73.76 | 00:00:00 | | 2017-10-27 | 1,839,283 | 73.59 | 74.51 | 73.41 | 74.02 | 00:00:00 | | 2017-10-30 | 1,541,411 | 73.86 | 74.27 | 73.57 | 74.17 | 00:00:00 | | 2017-10-31 | 2,305,944 | 74.02 | 74.58 | 73.77 | 74.41 | 00:00:00 | | 2017-11-01 | 1,614,697 | 74.42 | 74.61 | 73.71 | 74.01 | 00:00:00 | | 2017-11-02 | 4,218,179 | 74.05 | 74.92 | 73.67 | 73.72 | 00:00:00 | | 2017-11-03 | 2,310,973 | 73.66 | 74.62 | 73.66 | 74.08 | 00:00:00 | | 2017-11-06 | 2,339,835 | 74.07 | 74.15 | 73.56 | 73.73 | 00:00:00 | | 2017-11-07 | 2,187,510 | 73.90 | 75.19 | 73.56 | 75.19 | 00:00:00 | | 2017-11-08 | 2,491,156 | 75.10 | 75.84 | 74.89 | 75.52 | 00:00:00 | | 2017-11-09 | 1,728,666 | 74.86 | 75.50 | 74.72 | 75.49 | 00:00:00 | | 2017-11-10 | 2,133,526 | 74.98 | 75.12 | 74.64 | 74.78 | 00:00:00 | | 2017-11-13 | 2,254,637 | 74.77 | 76.30 | 74.70 | 76.13 | 00:00:00 | | 2017-11-14 | 2,050,465 | 75.93 | 77.45 | 75.78 | 77.39 | 00:00:00 | | 2017-11-15 | 2,145,041 | 77.57 | 77.93 | 76.46 | 76.59 | 00:00:00 | | 2017-11-16 | 1,750,115 | 76.57 | 76.79 | 76.31 | 76.76 | 00:00:00 | | 2017-11-17 | 1,719,075 | 76.49 | 76.89 | 76.10 | 76.38 | 00:00:00 | | 2017-11-20 | 1,614,072 | 76.50 | 76.63 | 76.02 | 76.44 | 00:00:00 | | 2017-11-21 | 2,076,704 | 76.49 | 77.06 | 76.46 | 76.77 | 00:00:00 | | 2017-11-22 | 1,065,205 | 76.68 | 76.89 | 76.35 | 76.59 | 00:00:00 | | 2017-11-24 | 732,613 | 76.59 | 76.99 | 76.41 | 76.47 | 00:00:00 | | 2017-11-27 | 1,419,438 | 76.72 | 76.88 | 76.45 | 76.74 | 00:00:00 | | 2017-11-28 | 2,828,957 | 76.95 | 77.27 | 76.78 | 77.02 | 00:00:00 | | 2017-11-29 | 1,568,486 | 76.88 | 77.53 | 76.58 | 77.14 | 00:00:00 | | 2017-11-30 | 3,201,762 | 77.03 | 77.73 | 76.90 | 77.63 | 00:00:00 | | 2017-12-01 | 2,034,662 | 77.78 | 77.97 | 76.78 | 77.24 | 00:00:00 | | 2017-12-04 | 2,556,759 | 77.58 | 78.07 | 77.17 | 77.39 | 00:00:00 | | 2017-12-05 | 2,622,455 | 77.47 | 77.59 | 75.86 | 76.27 | 00:00:00 | | 2017-12-06 | 3,662,236 | 76.51 | 76.96 | 76.24 | 76.73 | 00:00:00 | | 2017-12-07 | 2,039,717 | 76.65 | 76.74 | 75.93 | 76.61 | 00:00:00 | | 2017-12-08 | 1,450,163 | 76.43 | 76.94 | 76.19 | 76.93 | 00:00:00 | | 2017-12-11 | 1,664,555 | 76.80 | 77.19 | 76.29 | 77.08 | 00:00:00 | | 2017-12-12 | 2,105,746 | 76.80 | 77.22 | 76.01 | 76.02 | 00:00:00 | | 2017-12-13 | 2,289,243 | 76.65 | 77.07 | 76.27 | 76.51 | 00:00:00 | | 2017-12-14 | 1,942,636 | 76.28 | 76.72 | 75.77 | 76.29 | 00:00:00 | | 2017-12-15 | 3,758,890 | 76.33 | 76.90 | 75.81 | 76.54 | 00:00:00 | | 2017-12-18 | 2,489,658 | 76.74 | 76.91 | 75.44 | 75.50 | 00:00:00 | | 2017-12-19 | 1,681,511 | 75.54 | 75.75 | 74.49 | 74.51 | 00:00:00 | | 2017-12-20 | 3,630,019 | 74.54 | 74.86 | 74.30 | 74.50 | 00:00:00 | | 2017-12-21 | 4,419,772 | 74.12 | 74.32 | 73.62 | 73.74 | 00:00:00 | | 2017-12-22 | 1,799,972 | 74.00 | 74.24 | 73.62 | 73.65 | 00:00:00 | | 2017-12-26 | 1,077,827 | 73.75 | 73.88 | 72.94 | 72.99 | 00:00:00 | | 2017-12-27 | 2,133,165 | 73.21 | 73.49 | 72.98 | 73.24 | 00:00:00 | | 2017-12-28 | 1,606,354 | 73.43 | 73.68 | 73.07 | 73.65 | 00:00:00 | | 2017-12-29 | 1,409,957 | 73.87 | 74.00 | 73.42 | 73.57 | 00:00:00 | | 2018-01-02 | 3,016,793 | 73.18 | 73.42 | 72.30 | 72.41 | 00:00:00 | | 2018-01-03 | 2,233,337 | 72.21 | 72.82 | 71.61 | 71.80 | 00:00:00 | | 2018-01-04 | 3,383,908 | 71.68 | 71.98 | 70.92 | 70.95 | 00:00:00 | | 2018-01-05 | 2,960,636 | 71.12 | 71.31 | 70.31 | 70.80 | 00:00:00 | | 2018-01-08 | 5,711,545 | 70.83 | 71.53 | 70.80 | 71.42 | 00:00:00 | | 2018-01-09 | 4,313,125 | 71.30 | 71.40 | 70.26 | 70.58 | 00:00:00 | | 2018-01-10 | 3,977,064 | 70.31 | 70.36 | 69.40 | 69.50 | 00:00:00 | | 2018-01-11 | 2,762,704 | 69.59 | 69.82 | 68.38 | 68.73 | 00:00:00 | | 2018-01-12 | 6,646,860 | 68.47 | 68.50 | 67.23 | 67.46 | 00:00:00 | | 2018-01-16 | 3,995,247 | 67.75 | 67.93 | 67.11 | 67.50 | 00:00:00 | | 2018-01-17 | 2,932,157 | 68.18 | 68.55 | 67.74 | 68.25 | 00:00:00 | | 2018-01-18 | 2,632,059 | 68.58 | 68.59 | 67.56 | 67.80 | 00:00:00 | | 2018-01-19 | 3,216,751 | 68.09 | 68.22 | 67.56 | 67.76 | 00:00:00 | | 2018-01-22 | 4,621,422 | 68.37 | 68.78 | 68.04 | 68.13 | 00:00:00 | | 2018-01-23 | 3,869,623 | 68.35 | 69.46 | 68.13 | 68.77 | 00:00:00 | | 2018-01-24 | 3,500,996 | 68.76 | 68.88 | 68.39 | 68.48 | 00:00:00 | | 2018-01-25 | 3,721,115 | 68.47 | 69.80 | 68.33 | 69.70 | 00:00:00 | | 2018-01-26 | 4,632,964 | 69.58 | 69.73 | 68.32 | 68.75 | 00:00:00 | | 2018-01-29 | 5,465,307 | 68.52 | 68.62 | 67.67 | 67.90 | 00:00:00 | | 2018-01-30 | 4,198,760 | 67.97 | 68.72 | 67.97 | 68.35 | 00:00:00 | | 2018-01-31 | 3,727,929 | 68.46 | 68.85 | 67.81 | 68.78 | 00:00:00 | | 2018-02-01 | 2,942,472 | 68.74 | 68.98 | 67.66 | 67.84 | 00:00:00 | | 2018-02-02 | 2,787,569 | 67.74 | 68.23 | 67.52 | 67.75 | 00:00:00 | | 2018-02-05 | 4,082,107 | 67.82 | 68.42 | 66.30 | 66.48 | 00:00:00 | | 2018-02-06 | 7,852,501 | 65.45 | 65.87 | 63.94 | 64.91 | 00:00:00 | | 2018-02-07 | 5,705,512 | 64.92 | 65.44 | 64.36 | 64.45 | 00:00:00 | | 2018-02-08 | 4,433,706 | 63.59 | 64.83 | 63.32 | 63.38 | 00:00:00 | | 2018-02-09 | 4,690,248 | 63.54 | 65.19 | 63.39 | 64.72 | 00:00:00 | | 2018-02-12 | 3,431,876 | 64.68 | 65.16 | 64.21 | 64.80 | 00:00:00 | | 2018-02-13 | 3,858,331 | 64.81 | 65.82 | 64.19 | 65.58 | 00:00:00 | | 2018-02-14 | 5,750,270 | 65.16 | 65.80 | 64.59 | 65.30 | 00:00:00 | | 2018-02-15 | 3,816,472 | 65.43 | 66.68 | 65.31 | 66.68 | 00:00:00 | | 2018-02-16 | 3,358,933 | 66.62 | 67.52 | 66.53 | 67.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
