|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,105,100 | 48.15 | 48.30 | 47.46 | 47.70 | 00:00:00 | | 2001-06-08 | 546,300 | 47.50 | 48.50 | 47.50 | 48.27 | 00:00:00 | | 2001-06-11 | 1,066,600 | 48.65 | 49.03 | 48.42 | 48.64 | 00:00:00 | | 2001-06-12 | 698,600 | 48.40 | 48.90 | 48.02 | 48.49 | 00:00:00 | | 2001-06-13 | 847,100 | 48.50 | 48.75 | 47.18 | 47.21 | 00:00:00 | | 2001-06-14 | 863,500 | 47.21 | 47.21 | 45.78 | 45.87 | 00:00:00 | | 2001-06-15 | 1,451,800 | 46.25 | 47.38 | 46.03 | 46.87 | 00:00:00 | | 2001-06-18 | 540,900 | 47.50 | 47.85 | 46.86 | 46.90 | 00:00:00 | | 2001-06-19 | 555,200 | 47.10 | 47.45 | 46.85 | 47.38 | 00:00:00 | | 2001-06-20 | 745,500 | 47.45 | 48.05 | 46.30 | 47.01 | 00:00:00 | | 2001-06-21 | 1,161,800 | 47.02 | 47.15 | 45.20 | 45.51 | 00:00:00 | | 2001-06-22 | 642,200 | 45.65 | 46.25 | 45.30 | 46.01 | 00:00:00 | | 2001-06-25 | 553,300 | 46.13 | 46.50 | 45.50 | 45.60 | 00:00:00 | | 2001-06-26 | 761,600 | 45.40 | 46.30 | 45.10 | 45.99 | 00:00:00 | | 2001-06-27 | 1,555,500 | 45.95 | 46.59 | 45.87 | 46.31 | 00:00:00 | | 2001-06-28 | 601,700 | 46.80 | 47.20 | 46.10 | 46.18 | 00:00:00 | | 2001-06-29 | 1,042,200 | 46.30 | 46.35 | 45.81 | 46.17 | 00:00:00 | | 2001-07-02 | 1,198,500 | 46.17 | 47.10 | 46.05 | 46.92 | 00:00:00 | | 2001-07-03 | 430,400 | 46.98 | 46.98 | 46.25 | 46.57 | 00:00:00 | | 2001-07-05 | 920,900 | 46.75 | 46.99 | 46.40 | 46.98 | 00:00:00 | | 2001-07-06 | 573,100 | 47.10 | 47.40 | 46.85 | 47.09 | 00:00:00 | | 2001-07-09 | 814,100 | 47.45 | 48.25 | 47.10 | 48.25 | 00:00:00 | | 2001-07-10 | 710,100 | 48.05 | 48.55 | 48.01 | 48.39 | 00:00:00 | | 2001-07-11 | 862,900 | 48.50 | 48.60 | 47.58 | 47.76 | 00:00:00 | | 2001-07-12 | 528,800 | 47.65 | 47.65 | 46.88 | 47.37 | 00:00:00 | | 2001-07-13 | 562,900 | 47.40 | 47.77 | 46.96 | 47.35 | 00:00:00 | | 2001-07-16 | 766,400 | 47.39 | 48.35 | 47.20 | 47.87 | 00:00:00 | | 2001-07-17 | 585,300 | 47.87 | 48.00 | 47.22 | 47.51 | 00:00:00 | | 2001-07-18 | 449,300 | 47.50 | 48.12 | 47.00 | 47.42 | 00:00:00 | | 2001-07-19 | 693,300 | 48.00 | 48.00 | 47.15 | 47.51 | 00:00:00 | | 2001-07-20 | 703,600 | 47.95 | 47.95 | 45.95 | 46.30 | 00:00:00 | | 2001-07-23 | 1,473,800 | 46.45 | 46.47 | 43.30 | 43.41 | 00:00:00 | | 2001-07-24 | 1,535,600 | 43.40 | 43.40 | 41.60 | 42.10 | 00:00:00 | | 2001-07-25 | 3,295,000 | 42.09 | 42.90 | 41.50 | 42.58 | 00:00:00 | | 2001-07-26 | 2,313,500 | 42.98 | 43.45 | 42.56 | 43.24 | 00:00:00 | | 2001-07-27 | 1,055,000 | 43.75 | 44.20 | 42.59 | 44.20 | 00:00:00 | | 2001-07-30 | 1,095,000 | 44.20 | 44.89 | 43.18 | 44.70 | 00:00:00 | | 2001-07-31 | 1,611,700 | 44.50 | 45.19 | 43.86 | 45.00 | 00:00:00 | | 2001-08-01 | 574,900 | 45.00 | 45.25 | 44.36 | 45.04 | 00:00:00 | | 2001-08-02 | 708,100 | 45.70 | 46.12 | 45.06 | 45.95 | 00:00:00 | | 2001-08-03 | 588,100 | 45.95 | 46.39 | 45.20 | 46.30 | 00:00:00 | | 2001-08-06 | 751,500 | 45.68 | 45.68 | 44.67 | 44.91 | 00:00:00 | | 2001-08-07 | 3,661,400 | 44.90 | 45.75 | 44.75 | 45.55 | 00:00:00 | | 2001-08-08 | 1,236,700 | 44.94 | 45.05 | 44.12 | 44.25 | 00:00:00 | | 2001-08-09 | 456,500 | 44.35 | 45.10 | 44.05 | 44.89 | 00:00:00 | | 2001-08-10 | 453,400 | 44.70 | 45.33 | 44.40 | 45.24 | 00:00:00 | | 2001-08-13 | 329,100 | 45.00 | 45.30 | 44.62 | 44.66 | 00:00:00 | | 2001-08-14 | 538,900 | 44.74 | 45.05 | 44.35 | 44.65 | 00:00:00 | | 2001-08-15 | 482,300 | 44.40 | 44.78 | 43.80 | 44.17 | 00:00:00 | | 2001-08-16 | 620,000 | 44.05 | 45.50 | 43.90 | 45.30 | 00:00:00 | | 2001-08-17 | 485,700 | 45.10 | 45.40 | 44.70 | 45.01 | 00:00:00 | | 2001-08-20 | 251,400 | 45.01 | 45.39 | 45.01 | 45.37 | 00:00:00 | | 2001-08-21 | 457,300 | 44.85 | 45.80 | 44.85 | 45.02 | 00:00:00 | | 2001-08-22 | 981,800 | 45.15 | 45.28 | 44.74 | 44.76 | 00:00:00 | | 2001-08-23 | 580,900 | 44.86 | 45.51 | 44.77 | 45.35 | 00:00:00 | | 2001-08-24 | 393,300 | 45.35 | 45.85 | 45.06 | 45.44 | 00:00:00 | | 2001-08-27 | 486,000 | 45.45 | 45.96 | 45.44 | 45.86 | 00:00:00 | | 2001-08-28 | 1,110,400 | 46.10 | 46.77 | 45.96 | 46.48 | 00:00:00 | | 2001-08-29 | 1,074,700 | 46.53 | 46.62 | 46.09 | 46.51 | 00:00:00 | | 2001-08-30 | 687,500 | 46.50 | 46.90 | 45.85 | 45.88 | 00:00:00 | | 2001-08-31 | 761,300 | 45.89 | 46.23 | 45.74 | 45.77 | 00:00:00 | | 2001-09-04 | 642,100 | 45.85 | 46.75 | 45.77 | 46.50 | 00:00:00 | | 2001-09-05 | 1,148,200 | 46.50 | 46.74 | 46.33 | 46.58 | 00:00:00 | | 2001-09-06 | 791,900 | 46.50 | 47.14 | 46.45 | 46.95 | 00:00:00 | | 2001-09-07 | 748,800 | 46.80 | 47.20 | 46.65 | 47.11 | 00:00:00 | | 2001-09-10 | 810,800 | 47.20 | 47.20 | 46.35 | 46.67 | 00:00:00 | | 2001-09-17 | 875,200 | 48.50 | 48.50 | 46.00 | 46.06 | 00:00:00 | | 2001-09-18 | 895,000 | 46.06 | 47.60 | 45.55 | 47.50 | 00:00:00 | | 2001-09-19 | 996,500 | 47.90 | 48.90 | 46.05 | 46.75 | 00:00:00 | | 2001-09-20 | 815,400 | 46.05 | 47.40 | 46.02 | 47.04 | 00:00:00 | | 2001-09-21 | 1,497,500 | 46.86 | 47.50 | 45.25 | 45.60 | 00:00:00 | | 2001-09-24 | 887,000 | 45.65 | 45.75 | 44.65 | 44.85 | 00:00:00 | | 2001-09-25 | 1,106,400 | 45.50 | 45.50 | 43.85 | 44.24 | 00:00:00 | | 2001-09-26 | 910,300 | 43.75 | 44.17 | 42.49 | 44.10 | 00:00:00 | | 2001-09-27 | 1,084,000 | 43.95 | 43.98 | 43.00 | 43.85 | 00:00:00 | | 2001-09-28 | 1,777,900 | 43.85 | 43.85 | 42.80 | 43.23 | 00:00:00 | | 2001-10-01 | 1,496,100 | 43.10 | 43.91 | 42.70 | 43.84 | 00:00:00 | | 2001-10-02 | 849,300 | 43.95 | 45.21 | 43.86 | 45.11 | 00:00:00 | | 2001-10-03 | 795,600 | 45.25 | 45.85 | 45.10 | 45.76 | 00:00:00 | | 2001-10-04 | 657,300 | 46.10 | 46.50 | 45.00 | 46.25 | 00:00:00 | | 2001-10-05 | 846,900 | 46.25 | 46.95 | 45.95 | 46.75 | 00:00:00 | | 2001-10-08 | 1,077,700 | 46.25 | 46.32 | 45.74 | 45.87 | 00:00:00 | | 2001-10-09 | 1,209,200 | 45.90 | 45.90 | 44.65 | 44.85 | 00:00:00 | | 2001-10-10 | 891,100 | 44.60 | 44.60 | 44.00 | 44.38 | 00:00:00 | | 2001-10-11 | 897,900 | 44.15 | 44.59 | 43.90 | 44.06 | 00:00:00 | | 2001-10-12 | 922,500 | 44.00 | 44.30 | 43.50 | 44.08 | 00:00:00 | | 2001-10-15 | 526,700 | 44.15 | 44.20 | 43.65 | 43.96 | 00:00:00 | | 2001-10-16 | 469,700 | 44.05 | 44.60 | 44.00 | 44.45 | 00:00:00 | | 2001-10-17 | 481,900 | 44.51 | 45.00 | 44.35 | 44.48 | 00:00:00 | | 2001-10-18 | 559,500 | 44.68 | 44.68 | 43.20 | 43.25 | 00:00:00 | | 2001-10-19 | 706,500 | 43.26 | 44.34 | 43.00 | 44.19 | 00:00:00 | | 2001-10-22 | 504,400 | 44.15 | 44.20 | 43.20 | 43.79 | 00:00:00 | | 2001-10-23 | 1,051,100 | 43.59 | 43.60 | 42.68 | 43.14 | 00:00:00 | | 2001-10-24 | 1,415,200 | 43.18 | 43.56 | 42.17 | 42.59 | 00:00:00 | | 2001-10-25 | 958,000 | 42.26 | 43.70 | 42.25 | 43.43 | 00:00:00 | | 2001-10-26 | 1,160,700 | 43.38 | 43.39 | 42.25 | 42.83 | 00:00:00 | | 2001-10-29 | 953,500 | 43.00 | 43.00 | 42.41 | 42.85 | 00:00:00 | | 2001-10-30 | 1,192,500 | 42.95 | 42.95 | 41.85 | 42.24 | 00:00:00 | | 2001-10-31 | 956,000 | 42.30 | 42.43 | 41.82 | 41.90 | 00:00:00 | | 2001-11-01 | 1,212,000 | 42.20 | 42.50 | 41.60 | 42.48 | 00:00:00 | | 2001-11-02 | 898,300 | 42.30 | 42.33 | 41.55 | 42.29 | 00:00:00 | | 2001-11-05 | 1,095,300 | 42.50 | 43.76 | 42.48 | 43.76 | 00:00:00 | | 2001-11-06 | 3,243,300 | 44.00 | 44.23 | 43.35 | 44.05 | 00:00:00 | | 2001-11-07 | 4,612,700 | 44.05 | 44.05 | 43.50 | 43.75 | 00:00:00 | | 2001-11-08 | 875,700 | 43.75 | 44.69 | 43.60 | 44.45 | 00:00:00 | | 2001-11-09 | 659,900 | 44.30 | 44.84 | 43.87 | 44.54 | 00:00:00 | | 2001-11-12 | 664,600 | 44.40 | 44.44 | 43.75 | 44.15 | 00:00:00 | | 2001-11-13 | 779,500 | 44.70 | 44.70 | 43.87 | 44.48 | 00:00:00 | | 2001-11-14 | 956,300 | 44.45 | 44.45 | 43.45 | 43.51 | 00:00:00 | | 2001-11-15 | 1,456,800 | 43.73 | 43.83 | 42.02 | 42.95 | 00:00:00 | | 2001-11-16 | 1,265,600 | 43.00 | 43.08 | 42.76 | 43.00 | 00:00:00 | | 2001-11-19 | 1,069,500 | 42.85 | 42.94 | 41.75 | 41.96 | 00:00:00 | | 2001-11-20 | 1,033,900 | 41.93 | 42.88 | 41.93 | 42.78 | 00:00:00 | | 2001-11-21 | 743,200 | 42.63 | 42.63 | 41.65 | 42.13 | 00:00:00 | | 2001-11-23 | 249,400 | 42.00 | 42.43 | 41.81 | 42.39 | 00:00:00 | | 2001-11-26 | 666,200 | 42.50 | 42.50 | 42.02 | 42.21 | 00:00:00 | | 2001-11-27 | 970,600 | 42.55 | 42.73 | 41.87 | 42.47 | 00:00:00 | | 2001-11-28 | 2,080,600 | 42.47 | 42.47 | 40.40 | 40.44 | 00:00:00 | | 2001-11-29 | 2,831,500 | 40.60 | 40.80 | 39.70 | 40.58 | 00:00:00 | | 2001-11-30 | 1,741,000 | 41.25 | 41.80 | 40.86 | 41.25 | 00:00:00 | | 2001-12-03 | 1,313,800 | 41.40 | 41.89 | 41.02 | 41.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
