|
 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 | | 2018-08-09 | 2,057,625 | 70.50 | 71.01 | 70.26 | 70.98 | 00:00:00 | | 2018-08-10 | 1,790,925 | 71.18 | 71.79 | 70.81 | 70.85 | 00:00:00 | | 2018-08-13 | 702,959 | 70.79 | 71.06 | 70.55 | 70.86 | 00:00:00 | | 2018-08-14 | 1,174,535 | 70.88 | 71.31 | 70.86 | 71.02 | 00:00:00 | | 2018-08-15 | 2,352,932 | 71.14 | 72.36 | 71.07 | 71.77 | 00:00:00 | | 2018-08-16 | 1,803,082 | 71.77 | 72.42 | 71.51 | 72.34 | 00:00:00 | | 2018-08-17 | 521,102 | 72.34 | 72.91 | 72.14 | 72.54 | 00:00:00 | | 2018-08-20 | 2,279,926 | 72.53 | 72.64 | 71.89 | 72.18 | 00:00:00 | | 2018-08-21 | 3,703,316 | 71.83 | 72.03 | 71.07 | 71.65 | 00:00:00 | | 2018-08-22 | 2,680,442 | 71.80 | 71.82 | 70.51 | 70.74 | 00:00:00 | | 2018-08-23 | 2,421,563 | 70.70 | 71.79 | 70.65 | 71.36 | 00:00:00 | | 2018-08-24 | 1,625,962 | 71.28 | 71.61 | 70.79 | 71.55 | 00:00:00 | | 2018-08-27 | 2,205,878 | 71.50 | 71.72 | 70.87 | 71.16 | 00:00:00 | | 2018-08-28 | 2,020,744 | 71.08 | 71.38 | 70.91 | 71.11 | 00:00:00 | | 2018-08-29 | 1,702,141 | 71.27 | 71.76 | 71.19 | 71.70 | 00:00:00 | | 2018-08-30 | 1,765,482 | 71.78 | 72.28 | 71.52 | 71.81 | 00:00:00 | | 2018-08-31 | 3,109,590 | 71.92 | 72.29 | 71.57 | 71.73 | 00:00:00 | | 2018-09-04 | 990,864 | 72.03 | 72.52 | 71.93 | 72.35 | 00:00:00 | | 2018-09-05 | 2,121,669 | 72.33 | 73.30 | 72.18 | 73.24 | 00:00:00 | | 2018-09-06 | 2,113,235 | 73.49 | 73.65 | 73.07 | 73.33 | 00:00:00 | | 2018-09-07 | 3,034,138 | 72.72 | 73.29 | 72.39 | 72.68 | 00:00:00 | | 2018-09-10 | 2,481,485 | 73.21 | 73.63 | 73.04 | 73.40 | 00:00:00 | | 2018-09-11 | 2,095,291 | 73.41 | 73.74 | 72.93 | 72.98 | 00:00:00 | | 2018-09-12 | 2,167,912 | 72.73 | 73.19 | 72.32 | 72.51 | 00:00:00 | | 2018-09-13 | 2,201,902 | 72.49 | 72.98 | 72.15 | 72.97 | 00:00:00 | | 2018-09-14 | 1,865,954 | 72.77 | 72.77 | 71.87 | 72.60 | 00:00:00 | | 2018-09-17 | 1,706,533 | 72.77 | 72.87 | 72.36 | 72.80 | 00:00:00 | | 2018-09-18 | 2,099,759 | 72.62 | 72.85 | 72.07 | 72.43 | 00:00:00 | | 2018-09-19 | 1,976,092 | 72.57 | 72.67 | 70.69 | 70.98 | 00:00:00 | | 2018-09-20 | 2,111,038 | 70.80 | 71.12 | 70.12 | 71.08 | 00:00:00 | | 2018-09-21 | 4,336,785 | 71.06 | 71.71 | 70.71 | 71.40 | 00:00:00 | | 2018-09-24 | 1,838,020 | 71.16 | 71.44 | 70.61 | 70.64 | 00:00:00 | | 2018-09-25 | 2,529,792 | 70.60 | 70.61 | 69.39 | 69.81 | 00:00:00 | | 2018-09-26 | 1,975,948 | 69.99 | 70.07 | 68.92 | 68.97 | 00:00:00 | | 2018-09-27 | 2,318,840 | 68.94 | 69.99 | 68.93 | 69.76 | 00:00:00 | | 2018-09-28 | 2,740,434 | 69.96 | 70.95 | 69.85 | 70.88 | 00:00:00 | | 2018-10-01 | 1,806,590 | 70.77 | 71.01 | 70.31 | 70.90 | 00:00:00 | | 2018-10-02 | 2,966,705 | 71.09 | 71.85 | 71.09 | 71.35 | 00:00:00 | | 2018-10-03 | 2,515,022 | 71.27 | 71.72 | 69.57 | 70.22 | 00:00:00 | | 2018-10-04 | 2,174,530 | 70.04 | 70.77 | 69.31 | 70.56 | 00:00:00 | | 2018-10-05 | 3,535,324 | 70.56 | 72.11 | 70.56 | 71.87 | 00:00:00 | | 2018-10-08 | 3,168,936 | 72.08 | 73.19 | 71.88 | 72.85 | 00:00:00 | | 2018-10-09 | 3,228,396 | 72.93 | 73.48 | 72.48 | 73.05 | 00:00:00 | | 2018-10-10 | 3,005,381 | 72.94 | 73.89 | 72.64 | 72.70 | 00:00:00 | | 2018-10-11 | 4,735,841 | 72.89 | 73.07 | 70.91 | 71.22 | 00:00:00 | | 2018-10-12 | 2,864,256 | 71.13 | 71.32 | 70.31 | 70.90 | 00:00:00 | | 2018-10-15 | 2,101,795 | 70.82 | 71.60 | 70.70 | 71.02 | 00:00:00 | | 2018-10-16 | 2,692,573 | 71.00 | 72.18 | 70.59 | 71.70 | 00:00:00 | | 2018-10-17 | 2,607,876 | 71.54 | 71.98 | 71.18 | 71.72 | 00:00:00 | | 2018-10-18 | 2,053,266 | 71.75 | 72.09 | 71.25 | 71.68 | 00:00:00 | | 2018-10-19 | 2,638,923 | 71.74 | 73.40 | 71.62 | 73.26 | 00:00:00 | | 2018-10-22 | 2,471,279 | 73.31 | 73.50 | 72.86 | 73.15 | 00:00:00 | | 2018-10-23 | 4,869,811 | 73.48 | 74.11 | 72.65 | 73.44 | 00:00:00 | | 2018-10-24 | 5,071,023 | 73.81 | 76.05 | 73.52 | 75.56 | 00:00:00 | | 2018-10-25 | 5,291,277 | 75.00 | 75.50 | 73.00 | 73.54 | 00:00:00 | | 2018-10-26 | 4,161,460 | 74.46 | 74.58 | 72.09 | 72.74 | 00:00:00 | | 2018-10-29 | 3,011,785 | 72.80 | 74.37 | 72.76 | 74.04 | 00:00:00 | | 2018-10-30 | 3,254,796 | 74.37 | 74.88 | 73.53 | 74.29 | 00:00:00 | | 2018-10-31 | 2,713,216 | 73.98 | 74.13 | 72.88 | 73.36 | 00:00:00 | | 2018-11-01 | 2,902,428 | 73.45 | 73.54 | 72.68 | 72.97 | 00:00:00 | | 2018-11-02 | 3,054,470 | 73.26 | 73.53 | 72.07 | 72.69 | 00:00:00 | | 2018-11-05 | 2,188,384 | 72.92 | 73.88 | 72.73 | 73.50 | 00:00:00 | | 2018-11-06 | 2,662,611 | 73.60 | 74.52 | 73.42 | 74.45 | 00:00:00 | | 2018-11-07 | 2,781,794 | 74.78 | 75.22 | 74.05 | 75.13 | 00:00:00 | | 2018-11-08 | 3,465,914 | 74.53 | 74.68 | 73.82 | 74.17 | 00:00:00 | | 2018-11-09 | 2,419,499 | 74.21 | 75.49 | 74.16 | 75.32 | 00:00:00 | | 2018-11-12 | 2,245,503 | 75.08 | 76.96 | 74.93 | 76.20 | 00:00:00 | | 2018-11-13 | 2,860,067 | 76.29 | 76.70 | 75.56 | 76.43 | 00:00:00 | | 2018-11-14 | 3,578,413 | 76.12 | 76.77 | 75.96 | 76.13 | 00:00:00 | | 2018-11-15 | 3,031,083 | 75.74 | 76.82 | 75.10 | 76.79 | 00:00:00 | | 2018-11-16 | 3,309,158 | 77.48 | 77.79 | 76.69 | 77.02 | 00:00:00 | | 2018-11-19 | 2,673,265 | 76.92 | 77.66 | 76.76 | 77.43 | 00:00:00 | | 2018-11-20 | 2,694,353 | 77.64 | 78.47 | 77.04 | 77.82 | 00:00:00 | | 2018-11-21 | 3,341,329 | 77.39 | 77.67 | 75.45 | 75.65 | 00:00:00 | | 2018-11-23 | 915,217 | 75.80 | 76.04 | 75.36 | 75.86 | 00:00:00 | | 2018-11-26 | 1,586,843 | 75.66 | 76.17 | 75.30 | 75.96 | 00:00:00 | | 2018-11-27 | 1,789,841 | 76.05 | 76.68 | 75.47 | 76.58 | 00:00:00 | | 2018-11-28 | 2,142,228 | 76.61 | 76.73 | 76.10 | 76.22 | 00:00:00 | | 2018-11-29 | 2,251,154 | 76.22 | 76.37 | 75.02 | 76.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
