|
 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 | | 2018-02-16 | 3,358,933 | 66.62 | 67.52 | 66.53 | 67.26 | 00:00:00 | | 2018-02-20 | 2,700,303 | 67.01 | 67.41 | 65.96 | 66.37 | 00:00:00 | | 2018-02-21 | 3,569,241 | 66.50 | 67.21 | 65.56 | 65.58 | 00:00:00 | | 2018-02-22 | 2,527,677 | 65.74 | 66.21 | 65.43 | 65.68 | 00:00:00 | | 2018-02-23 | 2,380,536 | 65.72 | 67.50 | 65.65 | 67.37 | 00:00:00 | | 2018-02-26 | 1,886,730 | 67.69 | 67.76 | 66.81 | 66.97 | 00:00:00 | | 2018-02-27 | 3,605,081 | 67.04 | 67.50 | 65.88 | 65.95 | 00:00:00 | | 2018-02-28 | 2,826,392 | 66.24 | 66.56 | 65.56 | 65.58 | 00:00:00 | | 2018-03-01 | 3,568,049 | 65.65 | 66.73 | 65.24 | 65.62 | 00:00:00 | | 2018-03-02 | 4,418,660 | 65.74 | 66.35 | 64.60 | 65.18 | 00:00:00 | | 2018-03-05 | 2,720,225 | 65.09 | 66.72 | 64.83 | 66.49 | 00:00:00 | | 2018-03-06 | 3,507,731 | 66.35 | 66.39 | 65.18 | 65.50 | 00:00:00 | | 2018-03-07 | 3,071,030 | 65.35 | 65.52 | 64.65 | 64.92 | 00:00:00 | | 2018-03-08 | 2,288,062 | 65.04 | 65.58 | 65.00 | 65.30 | 00:00:00 | | 2018-03-09 | 3,307,269 | 65.35 | 65.68 | 65.08 | 65.65 | 00:00:00 | | 2018-03-12 | 3,175,783 | 65.74 | 65.99 | 65.58 | 65.87 | 00:00:00 | | 2018-03-13 | 2,979,636 | 66.01 | 66.35 | 65.57 | 66.04 | 00:00:00 | | 2018-03-14 | 2,910,262 | 66.23 | 66.93 | 66.11 | 66.59 | 00:00:00 | | 2018-03-15 | 4,150,292 | 66.59 | 67.58 | 66.50 | 66.99 | 00:00:00 | | 2018-03-16 | 6,320,653 | 67.09 | 67.92 | 67.07 | 67.81 | 00:00:00 | | 2018-03-19 | 2,584,954 | 67.69 | 68.16 | 67.11 | 67.45 | 00:00:00 | | 2018-03-20 | 2,477,476 | 67.21 | 67.86 | 67.18 | 67.45 | 00:00:00 | | 2018-03-21 | 2,805,257 | 67.45 | 67.93 | 66.72 | 66.91 | 00:00:00 | | 2018-03-22 | 3,137,520 | 67.03 | 68.34 | 66.86 | 67.36 | 00:00:00 | | 2018-03-23 | 3,103,516 | 67.43 | 67.97 | 66.25 | 66.39 | 00:00:00 | | 2018-03-26 | 2,911,694 | 66.82 | 67.51 | 66.56 | 67.31 | 00:00:00 | | 2018-03-27 | 3,384,254 | 67.31 | 68.98 | 67.05 | 68.43 | 00:00:00 | | 2018-03-28 | 3,274,695 | 68.63 | 68.92 | 68.03 | 68.66 | 00:00:00 | | 2018-03-29 | 2,238,888 | 68.71 | 69.24 | 68.50 | 68.59 | 00:00:00 | | 2018-04-02 | 2,808,529 | 68.79 | 69.30 | 67.77 | 68.28 | 00:00:00 | | 2018-04-03 | 2,551,460 | 68.26 | 68.79 | 67.93 | 68.45 | 00:00:00 | | 2018-04-04 | 2,082,744 | 68.41 | 68.81 | 67.89 | 68.67 | 00:00:00 | | 2018-04-05 | 2,017,869 | 68.59 | 69.19 | 67.69 | 68.94 | 00:00:00 | | 2018-04-06 | 2,307,493 | 68.94 | 69.42 | 68.42 | 68.53 | 00:00:00 | | 2018-04-09 | 1,940,911 | 68.40 | 69.14 | 68.28 | 68.71 | 00:00:00 | | 2018-04-10 | 2,189,182 | 68.62 | 68.75 | 67.65 | 67.87 | 00:00:00 | | 2018-04-11 | 1,803,220 | 67.80 | 68.20 | 67.51 | 67.79 | 00:00:00 | | 2018-04-12 | 2,565,372 | 67.80 | 67.91 | 66.46 | 66.64 | 00:00:00 | | 2018-04-13 | 1,833,748 | 66.92 | 67.59 | 66.69 | 67.34 | 00:00:00 | | 2018-04-16 | 1,537,306 | 67.48 | 68.40 | 67.42 | 68.27 | 00:00:00 | | 2018-04-17 | 1,710,855 | 68.24 | 69.04 | 68.05 | 68.86 | 00:00:00 | | 2018-04-18 | 2,040,641 | 69.00 | 69.67 | 68.68 | 68.73 | 00:00:00 | | 2018-04-19 | 2,464,342 | 68.63 | 68.87 | 68.10 | 68.52 | 00:00:00 | | 2018-04-20 | 2,634,556 | 68.69 | 68.88 | 68.15 | 68.46 | 00:00:00 | | 2018-04-23 | 1,875,738 | 68.57 | 68.91 | 68.19 | 68.44 | 00:00:00 | | 2018-04-24 | 2,022,293 | 68.51 | 69.35 | 68.35 | 68.88 | 00:00:00 | | 2018-04-25 | 3,067,772 | 68.71 | 69.33 | 68.51 | 69.09 | 00:00:00 | | 2018-04-26 | 2,326,163 | 69.16 | 69.92 | 68.85 | 69.77 | 00:00:00 | | 2018-04-27 | 3,009,979 | 69.50 | 70.98 | 69.50 | 70.55 | 00:00:00 | | 2018-04-30 | 3,038,945 | 70.81 | 70.81 | 69.95 | 69.98 | 00:00:00 | | 2018-05-01 | 3,027,976 | 69.97 | 69.99 | 69.31 | 69.44 | 00:00:00 | | 2018-05-02 | 2,669,278 | 69.30 | 69.64 | 68.84 | 69.19 | 00:00:00 | | 2018-05-03 | 2,346,389 | 69.08 | 69.72 | 68.52 | 69.24 | 00:00:00 | | 2018-05-04 | 2,238,832 | 69.24 | 69.80 | 69.17 | 69.39 | 00:00:00 | | 2018-05-07 | 1,961,245 | 69.34 | 69.45 | 68.64 | 68.78 | 00:00:00 | | 2018-05-08 | 4,789,658 | 68.55 | 68.74 | 67.09 | 67.25 | 00:00:00 | | 2018-05-09 | 3,535,021 | 66.75 | 66.99 | 66.03 | 66.27 | 00:00:00 | | 2018-05-10 | 1,909,849 | 66.47 | 67.04 | 66.33 | 67.02 | 00:00:00 | | 2018-05-11 | 1,541,608 | 67.15 | 67.35 | 66.87 | 67.16 | 00:00:00 | | 2018-05-14 | 2,843,872 | 67.32 | 67.40 | 66.74 | 67.11 | 00:00:00 | | 2018-05-15 | 4,596,104 | 66.65 | 67.09 | 66.41 | 66.81 | 00:00:00 | | 2018-05-16 | 3,652,799 | 66.88 | 66.88 | 65.89 | 66.15 | 00:00:00 | | 2018-05-17 | 3,186,762 | 66.17 | 66.43 | 65.00 | 65.22 | 00:00:00 | | 2018-05-18 | 3,145,857 | 65.38 | 65.55 | 64.46 | 64.93 | 00:00:00 | | 2018-05-21 | 833,181 | 65.00 | 65.06 | 64.58 | 64.97 | 00:00:00 | | 2018-05-22 | 2,319,763 | 65.12 | 65.66 | 65.02 | 65.44 | 00:00:00 | | 2018-05-23 | 2,819,954 | 65.61 | 66.50 | 65.42 | 66.47 | 00:00:00 | | 2018-05-24 | 2,442,700 | 66.20 | 66.93 | 66.20 | 66.84 | 00:00:00 | | 2018-05-25 | 2,039,191 | 66.84 | 67.40 | 66.74 | 67.22 | 00:00:00 | | 2018-05-29 | 2,758,278 | 67.15 | 67.90 | 66.90 | 67.62 | 00:00:00 | | 2018-05-30 | 2,942,084 | 67.21 | 68.21 | 67.10 | 68.00 | 00:00:00 | | 2018-05-31 | 4,301,722 | 67.92 | 68.43 | 67.49 | 67.95 | 00:00:00 | | 2018-06-01 | 2,789,715 | 67.69 | 67.80 | 66.43 | 66.68 | 00:00:00 | | 2018-06-04 | 2,205,643 | 66.99 | 67.12 | 65.95 | 66.05 | 00:00:00 | | 2018-06-05 | 3,221,856 | 65.79 | 66.05 | 65.11 | 65.29 | 00:00:00 | | 2018-06-06 | 3,872,607 | 65.29 | 65.43 | 63.67 | 63.81 | 00:00:00 | | 2018-06-07 | 3,025,200 | 63.75 | 64.76 | 63.75 | 64.15 | 00:00:00 | | 2018-06-08 | 2,090,757 | 64.16 | 64.40 | 63.83 | 64.11 | 00:00:00 | | 2018-06-11 | 4,329,739 | 64.29 | 64.30 | 62.71 | 62.93 | 00:00:00 | | 2018-06-12 | 3,375,703 | 62.75 | 63.81 | 62.75 | 63.76 | 00:00:00 | | 2018-06-13 | 1,387,880 | 63.70 | 63.97 | 63.04 | 63.39 | 00:00:00 | | 2018-06-14 | 1,889,062 | 63.76 | 64.81 | 63.53 | 64.48 | 00:00:00 | | 2018-06-15 | 2,284,909 | 64.48 | 65.13 | 64.19 | 64.92 | 00:00:00 | | 2018-06-18 | 38,099 | 65.02 | 65.25 | 64.94 | 65.02 | 00:00:00 | | 2018-06-19 | 5,873,022 | 65.55 | 66.89 | 65.55 | 66.87 | 00:00:00 | | 2018-06-20 | 3,062,402 | 66.86 | 66.97 | 66.45 | 66.90 | 00:00:00 | | 2018-06-21 | 3,129,849 | 66.86 | 67.64 | 66.74 | 67.47 | 00:00:00 | | 2018-06-22 | 3,244,615 | 67.50 | 67.82 | 67.32 | 67.35 | 00:00:00 | | 2018-06-25 | 3,936,501 | 67.57 | 69.08 | 67.57 | 69.03 | 00:00:00 | | 2018-06-26 | 3,360,786 | 69.00 | 69.73 | 68.80 | 69.30 | 00:00:00 | | 2018-06-27 | 2,258,862 | 69.25 | 69.79 | 68.84 | 69.77 | 00:00:00 | | 2018-06-28 | 2,174,758 | 69.92 | 70.30 | 69.21 | 69.34 | 00:00:00 | | 2018-06-29 | 2,941,497 | 69.10 | 69.57 | 68.50 | 69.25 | 00:00:00 | | 2018-07-02 | 2,211,667 | 69.42 | 70.10 | 69.12 | 70.05 | 00:00:00 | | 2018-07-03 | 2,132,086 | 69.98 | 70.95 | 69.68 | 70.50 | 00:00:00 | | 2018-07-05 | 1,800,311 | 70.37 | 70.77 | 69.96 | 70.55 | 00:00:00 | | 2018-07-06 | 2,315,071 | 71.04 | 71.73 | 70.80 | 71.56 | 00:00:00 | | 2018-07-09 | 1,184,606 | 71.42 | 71.45 | 70.32 | 70.38 | 00:00:00 | | 2018-07-10 | 3,829,534 | 68.64 | 70.22 | 68.24 | 69.78 | 00:00:00 | | 2018-07-11 | 2,815,373 | 70.07 | 70.92 | 70.00 | 70.75 | 00:00:00 | | 2018-07-12 | 4,186,383 | 70.88 | 70.97 | 70.07 | 70.38 | 00:00:00 | | 2018-07-13 | 2,432,173 | 70.51 | 70.76 | 69.89 | 70.35 | 00:00:00 | | 2018-07-16 | 2,367,009 | 70.54 | 70.58 | 69.88 | 70.42 | 00:00:00 | | 2018-07-17 | 2,408,816 | 70.73 | 70.75 | 70.30 | 70.44 | 00:00:00 | | 2018-07-18 | 2,561,006 | 70.46 | 70.64 | 69.91 | 70.24 | 00:00:00 | | 2018-07-19 | 2,053,663 | 70.46 | 71.17 | 70.38 | 70.64 | 00:00:00 | | 2018-07-20 | 463,746 | 70.64 | 70.89 | 69.79 | 69.79 | 00:00:00 | | 2018-07-23 | 2,754,790 | 70.34 | 70.46 | 69.23 | 69.44 | 00:00:00 | | 2018-07-24 | 4,201,952 | 69.14 | 69.24 | 68.13 | 69.06 | 00:00:00 | | 2018-07-25 | 2,577,444 | 68.75 | 69.85 | 68.50 | 69.38 | 00:00:00 | | 2018-07-26 | 4,758,242 | 69.78 | 71.05 | 69.47 | 71.04 | 00:00:00 | | 2018-07-27 | 3,276,120 | 71.06 | 71.89 | 70.79 | 71.14 | 00:00:00 | | 2018-07-30 | 2,004,879 | 70.87 | 70.87 | 70.10 | 70.40 | 00:00:00 | | 2018-07-31 | 3,218,966 | 70.77 | 71.21 | 70.38 | 71.14 | 00:00:00 | | 2018-08-01 | 2,172,714 | 70.63 | 70.63 | 69.63 | 70.30 | 00:00:00 | | 2018-08-02 | 2,404,502 | 70.07 | 70.69 | 69.32 | 70.49 | 00:00:00 | | 2018-08-03 | 1,563,925 | 70.55 | 71.49 | 70.02 | 71.18 | 00:00:00 | | 2018-08-06 | 1,622,214 | 71.17 | 71.70 | 71.12 | 71.27 | 00:00:00 | | 2018-08-07 | 1,774,115 | 71.30 | 71.35 | 70.35 | 71.24 | 00:00:00 | | 2018-08-08 | 1,239,933 | 70.93 | 71.18 | 70.61 | 70.82 | 00:00:00 | | 2018-08-09 | 2,057,625 | 70.50 | 71.01 | 70.26 | 70.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
