|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,077,600 | 44.75 | 45.15 | 44.64 | 45.00 | 00:00:00 | | 2002-05-29 | 1,878,300 | 44.65 | 44.80 | 43.77 | 43.98 | 00:00:00 | | 2002-05-30 | 1,987,800 | 43.90 | 43.95 | 43.26 | 43.35 | 00:00:00 | | 2002-05-31 | 2,472,700 | 42.75 | 42.85 | 42.15 | 42.73 | 00:00:00 | | 2002-06-03 | 1,984,900 | 42.83 | 42.84 | 41.20 | 41.30 | 00:00:00 | | 2002-06-04 | 2,148,900 | 41.30 | 42.50 | 41.30 | 41.78 | 00:00:00 | | 2002-06-05 | 3,581,800 | 41.70 | 41.70 | 40.87 | 40.90 | 00:00:00 | | 2002-06-06 | 9,758,600 | 40.85 | 41.85 | 40.32 | 40.32 | 00:00:00 | | 2002-06-07 | 3,797,400 | 40.32 | 40.62 | 39.30 | 40.19 | 00:00:00 | | 2002-06-10 | 2,042,000 | 40.40 | 41.06 | 40.28 | 40.95 | 00:00:00 | | 2002-06-11 | 2,007,500 | 41.38 | 41.40 | 40.80 | 40.92 | 00:00:00 | | 2002-06-12 | 1,594,400 | 41.00 | 41.37 | 40.90 | 41.07 | 00:00:00 | | 2002-06-13 | 3,228,000 | 41.28 | 42.25 | 40.97 | 41.05 | 00:00:00 | | 2002-06-14 | 1,371,800 | 41.05 | 41.42 | 40.32 | 41.17 | 00:00:00 | | 2002-06-17 | 1,368,800 | 41.38 | 41.71 | 40.85 | 41.62 | 00:00:00 | | 2002-06-18 | 1,879,900 | 41.75 | 42.66 | 41.66 | 42.18 | 00:00:00 | | 2002-06-19 | 1,573,100 | 42.19 | 42.52 | 41.65 | 41.83 | 00:00:00 | | 2002-06-20 | 3,034,600 | 41.83 | 42.02 | 40.44 | 40.55 | 00:00:00 | | 2002-06-21 | 2,894,100 | 40.30 | 41.35 | 40.00 | 41.15 | 00:00:00 | | 2002-06-24 | 1,604,900 | 41.12 | 41.25 | 40.52 | 40.90 | 00:00:00 | | 2002-06-25 | 1,269,400 | 40.90 | 41.35 | 40.52 | 40.52 | 00:00:00 | | 2002-06-26 | 1,810,600 | 40.01 | 40.38 | 39.75 | 40.05 | 00:00:00 | | 2002-06-27 | 2,121,000 | 40.06 | 40.44 | 39.00 | 39.60 | 00:00:00 | | 2002-06-28 | 1,632,400 | 39.60 | 40.25 | 39.54 | 40.02 | 00:00:00 | | 2002-07-01 | 1,530,700 | 40.00 | 40.37 | 39.51 | 39.59 | 00:00:00 | | 2002-07-02 | 2,412,300 | 39.35 | 39.36 | 38.21 | 38.48 | 00:00:00 | | 2002-07-03 | 1,679,800 | 38.48 | 38.90 | 37.97 | 38.23 | 00:00:00 | | 2002-07-05 | 590,900 | 38.23 | 39.00 | 37.75 | 38.88 | 00:00:00 | | 2002-07-08 | 1,198,000 | 38.95 | 39.11 | 38.50 | 38.73 | 00:00:00 | | 2002-07-09 | 1,895,300 | 38.90 | 38.98 | 36.95 | 36.95 | 00:00:00 | | 2002-07-10 | 3,610,600 | 37.20 | 37.40 | 34.55 | 35.27 | 00:00:00 | | 2002-07-11 | 2,649,600 | 35.25 | 37.31 | 35.00 | 37.04 | 00:00:00 | | 2002-07-12 | 2,292,800 | 37.12 | 37.15 | 35.18 | 35.51 | 00:00:00 | | 2002-07-15 | 4,168,500 | 35.00 | 36.69 | 33.02 | 36.52 | 00:00:00 | | 2002-07-16 | 1,985,700 | 36.52 | 36.79 | 35.50 | 35.57 | 00:00:00 | | 2002-07-17 | 2,669,800 | 36.10 | 36.42 | 34.35 | 34.45 | 00:00:00 | | 2002-07-18 | 5,861,800 | 33.00 | 33.01 | 31.30 | 31.31 | 00:00:00 | | 2002-07-19 | 6,864,800 | 30.21 | 30.45 | 28.15 | 28.30 | 00:00:00 | | 2002-07-22 | 5,578,000 | 28.00 | 28.10 | 26.00 | 26.02 | 00:00:00 | | 2002-07-23 | 7,097,500 | 26.25 | 26.79 | 22.74 | 23.51 | 00:00:00 | | 2002-07-24 | 5,023,200 | 23.50 | 26.52 | 23.38 | 26.31 | 00:00:00 | | 2002-07-25 | 4,751,400 | 27.40 | 29.85 | 26.80 | 29.50 | 00:00:00 | | 2002-07-26 | 4,170,400 | 30.75 | 30.75 | 29.01 | 29.30 | 00:00:00 | | 2002-07-29 | 2,934,300 | 30.00 | 30.77 | 29.51 | 30.67 | 00:00:00 | | 2002-07-30 | 3,362,000 | 30.83 | 33.62 | 30.67 | 33.36 | 00:00:00 | | 2002-07-31 | 3,463,300 | 33.55 | 34.52 | 31.75 | 32.91 | 00:00:00 | | 2002-08-01 | 2,754,400 | 33.00 | 33.62 | 31.90 | 32.41 | 00:00:00 | | 2002-08-02 | 2,489,600 | 32.25 | 32.26 | 30.55 | 31.06 | 00:00:00 | | 2002-08-05 | 2,487,300 | 31.25 | 32.00 | 30.89 | 31.20 | 00:00:00 | | 2002-08-06 | 3,471,800 | 32.00 | 32.45 | 31.55 | 32.20 | 00:00:00 | | 2002-08-07 | 2,104,300 | 32.05 | 32.15 | 31.10 | 31.59 | 00:00:00 | | 2002-08-08 | 1,831,300 | 31.65 | 32.11 | 30.70 | 32.03 | 00:00:00 | | 2002-08-09 | 1,762,300 | 32.00 | 32.76 | 31.60 | 32.64 | 00:00:00 | | 2002-08-12 | 1,416,700 | 32.30 | 33.04 | 32.01 | 33.00 | 00:00:00 | | 2002-08-13 | 1,399,600 | 32.89 | 32.98 | 31.90 | 32.00 | 00:00:00 | | 2002-08-14 | 1,374,700 | 32.22 | 32.99 | 31.82 | 32.90 | 00:00:00 | | 2002-08-15 | 970,500 | 33.00 | 33.44 | 32.34 | 32.70 | 00:00:00 | | 2002-08-16 | 1,560,900 | 32.55 | 32.55 | 31.91 | 32.14 | 00:00:00 | | 2002-08-19 | 1,152,800 | 32.04 | 32.63 | 31.96 | 32.48 | 00:00:00 | | 2002-08-20 | 1,270,600 | 32.65 | 33.60 | 32.56 | 33.28 | 00:00:00 | | 2002-08-21 | 1,584,100 | 33.90 | 34.68 | 33.45 | 34.38 | 00:00:00 | | 2002-08-22 | 1,702,100 | 34.50 | 35.97 | 34.50 | 35.76 | 00:00:00 | | 2002-08-23 | 1,447,600 | 35.76 | 35.77 | 34.76 | 35.17 | 00:00:00 | | 2002-08-26 | 1,590,200 | 35.20 | 36.36 | 35.20 | 36.36 | 00:00:00 | | 2002-08-27 | 2,492,500 | 36.40 | 36.79 | 36.21 | 36.42 | 00:00:00 | | 2002-08-28 | 1,889,500 | 36.33 | 36.60 | 35.88 | 36.28 | 00:00:00 | | 2002-08-29 | 1,897,700 | 36.10 | 36.11 | 34.68 | 34.93 | 00:00:00 | | 2002-08-30 | 2,788,800 | 34.00 | 34.75 | 33.05 | 34.10 | 00:00:00 | | 2002-09-03 | 2,468,600 | 33.25 | 33.65 | 32.18 | 32.38 | 00:00:00 | | 2002-09-04 | 2,613,900 | 32.35 | 32.45 | 31.75 | 32.02 | 00:00:00 | | 2002-09-05 | 1,807,900 | 31.80 | 32.89 | 31.50 | 32.78 | 00:00:00 | | 2002-09-06 | 1,681,600 | 33.10 | 33.25 | 32.52 | 32.83 | 00:00:00 | | 2002-09-09 | 1,759,400 | 32.70 | 32.71 | 32.11 | 32.37 | 00:00:00 | | 2002-09-10 | 3,638,400 | 32.30 | 32.30 | 30.40 | 30.75 | 00:00:00 | | 2002-09-11 | 3,175,100 | 30.75 | 31.00 | 29.79 | 30.00 | 00:00:00 | | 2002-09-12 | 2,699,500 | 30.00 | 30.04 | 29.00 | 29.26 | 00:00:00 | | 2002-09-13 | 2,703,700 | 28.95 | 29.72 | 28.55 | 29.40 | 00:00:00 | | 2002-09-16 | 2,096,000 | 28.75 | 29.42 | 28.61 | 29.39 | 00:00:00 | | 2002-09-17 | 3,071,900 | 29.39 | 29.70 | 27.75 | 28.00 | 00:00:00 | | 2002-09-18 | 3,629,600 | 28.00 | 29.84 | 27.86 | 29.46 | 00:00:00 | | 2002-09-19 | 2,738,200 | 29.10 | 30.00 | 28.97 | 29.25 | 00:00:00 | | 2002-09-20 | 5,017,600 | 28.05 | 28.19 | 27.09 | 27.88 | 00:00:00 | | 2002-09-23 | 4,442,600 | 27.25 | 27.66 | 25.89 | 26.62 | 00:00:00 | | 2002-09-24 | 3,791,600 | 25.75 | 26.82 | 25.56 | 26.59 | 00:00:00 | | 2002-09-25 | 3,255,300 | 26.94 | 28.13 | 26.59 | 27.06 | 00:00:00 | | 2002-09-26 | 2,510,200 | 27.70 | 29.02 | 27.56 | 28.91 | 00:00:00 | | 2002-09-27 | 2,662,600 | 28.83 | 29.35 | 28.46 | 28.61 | 00:00:00 | | 2002-09-30 | 1,860,700 | 28.37 | 29.04 | 27.77 | 28.51 | 00:00:00 | | 2002-10-01 | 2,808,000 | 28.67 | 29.98 | 28.04 | 29.98 | 00:00:00 | | 2002-10-02 | 2,257,400 | 29.90 | 30.35 | 28.67 | 28.74 | 00:00:00 | | 2002-10-03 | 2,935,700 | 29.40 | 29.40 | 27.90 | 27.97 | 00:00:00 | | 2002-10-04 | 7,816,800 | 27.98 | 27.98 | 24.69 | 25.27 | 00:00:00 | | 2002-10-07 | 4,503,200 | 24.95 | 26.11 | 24.51 | 24.51 | 00:00:00 | | 2002-10-08 | 12,521,500 | 24.35 | 24.50 | 20.99 | 22.91 | 00:00:00 | | 2002-10-09 | 22,519,300 | 22.25 | 22.25 | 17.02 | 17.69 | 00:00:00 | | 2002-10-10 | 27,460,000 | 18.43 | 22.10 | 15.10 | 21.20 | 00:00:00 | | 2002-10-11 | 12,687,300 | 21.85 | 22.00 | 19.55 | 21.14 | 00:00:00 | | 2002-10-14 | 8,199,200 | 19.00 | 20.70 | 18.16 | 19.78 | 00:00:00 | | 2002-10-15 | 5,160,600 | 20.50 | 20.91 | 19.20 | 19.50 | 00:00:00 | | 2002-10-16 | 6,222,600 | 19.50 | 19.51 | 17.90 | 18.38 | 00:00:00 | | 2002-10-17 | 3,859,000 | 18.40 | 19.19 | 18.03 | 18.36 | 00:00:00 | | 2002-10-18 | 4,294,500 | 17.95 | 18.25 | 17.55 | 18.02 | 00:00:00 | | 2002-10-21 | 4,663,400 | 18.00 | 20.23 | 17.90 | 20.15 | 00:00:00 | | 2002-10-22 | 7,356,700 | 20.13 | 22.50 | 20.00 | 21.01 | 00:00:00 | | 2002-10-23 | 3,605,000 | 21.26 | 22.19 | 21.01 | 21.78 | 00:00:00 | | 2002-10-24 | 4,068,900 | 22.05 | 22.45 | 21.42 | 21.87 | 00:00:00 | | 2002-10-25 | 6,654,000 | 21.88 | 25.00 | 21.88 | 24.65 | 00:00:00 | | 2002-10-28 | 4,994,300 | 25.75 | 27.00 | 25.59 | 26.08 | 00:00:00 | | 2002-10-29 | 3,835,700 | 26.45 | 26.72 | 24.45 | 25.18 | 00:00:00 | | 2002-10-30 | 3,008,800 | 25.42 | 25.93 | 25.11 | 25.90 | 00:00:00 | | 2002-10-31 | 2,962,600 | 25.90 | 26.44 | 25.43 | 25.64 | 00:00:00 | | 2002-11-01 | 1,900,400 | 25.65 | 26.20 | 25.25 | 25.86 | 00:00:00 | | 2002-11-04 | 5,408,900 | 26.45 | 29.50 | 26.12 | 28.23 | 00:00:00 | | 2002-11-05 | 5,081,900 | 27.90 | 28.29 | 27.57 | 28.04 | 00:00:00 | | 2002-11-06 | 3,033,000 | 28.05 | 28.85 | 27.72 | 28.58 | 00:00:00 | | 2002-11-07 | 2,781,200 | 27.95 | 28.15 | 26.35 | 26.56 | 00:00:00 | | 2002-11-08 | 3,293,500 | 26.57 | 26.84 | 24.82 | 25.24 | 00:00:00 | | 2002-11-11 | 2,325,400 | 25.25 | 25.68 | 24.45 | 25.38 | 00:00:00 | | 2002-11-12 | 2,980,400 | 25.70 | 26.12 | 25.00 | 25.47 | 00:00:00 | | 2002-11-13 | 2,066,100 | 25.48 | 26.44 | 25.10 | 25.99 | 00:00:00 | | 2002-11-14 | 2,352,300 | 27.15 | 27.16 | 26.46 | 26.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
