|
 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 | | 2002-11-14 | 2,352,300 | 27.15 | 27.16 | 26.46 | 26.85 | 00:00:00 | | 2002-11-15 | 1,293,500 | 26.99 | 27.65 | 26.89 | 27.59 | 00:00:00 | | 2002-11-18 | 1,478,300 | 27.70 | 28.14 | 27.15 | 27.15 | 00:00:00 | | 2002-11-19 | 1,997,800 | 27.15 | 27.15 | 26.61 | 26.83 | 00:00:00 | | 2002-11-20 | 2,324,100 | 26.84 | 27.06 | 25.86 | 26.70 | 00:00:00 | | 2002-11-21 | 1,943,600 | 26.70 | 27.21 | 26.60 | 27.10 | 00:00:00 | | 2002-11-22 | 2,037,200 | 27.10 | 28.70 | 27.00 | 28.54 | 00:00:00 | | 2002-11-25 | 4,650,600 | 28.44 | 30.55 | 28.22 | 30.18 | 00:00:00 | | 2002-11-26 | 2,698,700 | 30.19 | 30.19 | 28.02 | 28.11 | 00:00:00 | | 2002-11-27 | 1,266,900 | 28.60 | 28.88 | 28.06 | 28.49 | 00:00:00 | | 2002-11-29 | 641,900 | 28.55 | 28.77 | 28.12 | 28.42 | 00:00:00 | | 2002-12-02 | 1,260,700 | 28.22 | 28.85 | 27.67 | 28.17 | 00:00:00 | | 2002-12-03 | 1,128,100 | 28.10 | 28.80 | 27.65 | 28.34 | 00:00:00 | | 2002-12-04 | 2,146,300 | 28.34 | 28.80 | 27.12 | 27.34 | 00:00:00 | | 2002-12-05 | 2,368,400 | 27.80 | 28.12 | 27.07 | 27.19 | 00:00:00 | | 2002-12-06 | 3,367,700 | 27.15 | 27.15 | 26.30 | 26.55 | 00:00:00 | | 2002-12-09 | 3,028,600 | 26.56 | 27.21 | 26.50 | 26.73 | 00:00:00 | | 2002-12-10 | 4,230,300 | 27.05 | 27.05 | 26.07 | 26.41 | 00:00:00 | | 2002-12-11 | 4,881,600 | 26.75 | 27.06 | 25.62 | 26.23 | 00:00:00 | | 2002-12-12 | 3,753,700 | 26.00 | 26.01 | 25.17 | 25.80 | 00:00:00 | | 2002-12-13 | 2,682,400 | 25.81 | 25.86 | 25.24 | 25.73 | 00:00:00 | | 2002-12-16 | 2,802,900 | 25.98 | 27.11 | 25.92 | 26.84 | 00:00:00 | | 2002-12-17 | 1,862,000 | 27.00 | 27.83 | 27.00 | 27.37 | 00:00:00 | | 2002-12-18 | 1,965,600 | 27.12 | 27.70 | 26.96 | 27.50 | 00:00:00 | | 2002-12-19 | 2,183,200 | 27.25 | 27.35 | 26.99 | 27.27 | 00:00:00 | | 2002-12-20 | 1,672,000 | 27.50 | 27.94 | 27.48 | 27.78 | 00:00:00 | | 2002-12-23 | 1,176,300 | 27.54 | 27.67 | 27.15 | 27.24 | 00:00:00 | | 2002-12-24 | 378,000 | 27.10 | 27.41 | 27.02 | 27.24 | 00:00:00 | | 2002-12-26 | 1,183,400 | 27.55 | 28.08 | 27.41 | 27.96 | 00:00:00 | | 2002-12-27 | 1,094,800 | 27.70 | 28.08 | 27.36 | 27.41 | 00:00:00 | | 2002-12-30 | 908,400 | 27.25 | 27.70 | 27.12 | 27.53 | 00:00:00 | | 2002-12-31 | 1,376,900 | 27.25 | 27.48 | 26.76 | 27.33 | 00:00:00 | | 2003-01-02 | 1,334,700 | 27.58 | 28.18 | 27.31 | 28.18 | 00:00:00 | | 2003-01-03 | 1,422,000 | 28.18 | 28.75 | 28.10 | 28.75 | 00:00:00 | | 2003-01-06 | 3,606,400 | 29.30 | 30.50 | 28.88 | 30.50 | 00:00:00 | | 2003-01-07 | 3,658,100 | 30.50 | 30.50 | 29.15 | 29.97 | 00:00:00 | | 2003-01-08 | 2,689,100 | 29.84 | 30.63 | 29.68 | 29.79 | 00:00:00 | | 2003-01-09 | 1,960,100 | 30.37 | 30.37 | 29.41 | 30.00 | 00:00:00 | | 2003-01-10 | 5,015,600 | 29.00 | 29.01 | 28.14 | 28.43 | 00:00:00 | | 2003-01-13 | 5,869,300 | 27.05 | 28.35 | 26.55 | 27.09 | 00:00:00 | | 2003-01-14 | 3,722,200 | 27.35 | 27.35 | 26.57 | 26.90 | 00:00:00 | | 2003-01-15 | 4,095,000 | 27.50 | 27.54 | 26.83 | 27.30 | 00:00:00 | | 2003-01-16 | 1,722,500 | 27.40 | 27.59 | 27.06 | 27.11 | 00:00:00 | | 2003-01-17 | 2,348,300 | 27.00 | 27.08 | 26.61 | 26.81 | 00:00:00 | | 2003-01-21 | 4,649,500 | 27.05 | 27.14 | 26.07 | 26.39 | 00:00:00 | | 2003-01-22 | 5,826,600 | 26.30 | 28.00 | 26.05 | 26.57 | 00:00:00 | | 2003-01-23 | 2,327,400 | 26.50 | 27.34 | 26.40 | 26.89 | 00:00:00 | | 2003-01-24 | 10,581,800 | 26.90 | 26.90 | 24.40 | 25.65 | 00:00:00 | | 2003-01-27 | 6,761,200 | 23.50 | 24.95 | 23.50 | 23.86 | 00:00:00 | | 2003-01-28 | 3,967,400 | 23.80 | 24.64 | 23.65 | 24.35 | 00:00:00 | | 2003-01-29 | 2,210,000 | 23.80 | 24.34 | 23.80 | 24.06 | 00:00:00 | | 2003-01-30 | 1,690,400 | 23.90 | 24.10 | 23.26 | 23.30 | 00:00:00 | | 2003-01-31 | 2,227,700 | 23.12 | 23.80 | 23.11 | 23.62 | 00:00:00 | | 2003-02-03 | 1,845,200 | 23.62 | 24.17 | 23.37 | 23.65 | 00:00:00 | | 2003-02-04 | 2,324,600 | 23.50 | 23.50 | 22.91 | 23.13 | 00:00:00 | | 2003-02-05 | 4,155,600 | 23.13 | 23.34 | 22.63 | 22.66 | 00:00:00 | | 2003-02-06 | 2,537,800 | 22.08 | 22.56 | 21.83 | 22.00 | 00:00:00 | | 2003-02-07 | 2,378,800 | 21.75 | 21.90 | 21.01 | 21.22 | 00:00:00 | | 2003-02-10 | 4,811,400 | 21.15 | 21.45 | 20.55 | 20.80 | 00:00:00 | | 2003-02-11 | 2,907,700 | 20.72 | 20.94 | 20.50 | 20.62 | 00:00:00 | | 2003-02-12 | 3,006,800 | 20.85 | 20.85 | 19.71 | 19.94 | 00:00:00 | | 2003-02-13 | 4,840,500 | 19.01 | 20.67 | 19.01 | 20.40 | 00:00:00 | | 2003-02-14 | 1,837,400 | 20.50 | 20.73 | 20.07 | 20.60 | 00:00:00 | | 2003-02-18 | 1,298,400 | 21.08 | 21.15 | 20.55 | 20.94 | 00:00:00 | | 2003-02-19 | 1,448,400 | 20.85 | 21.13 | 20.55 | 20.79 | 00:00:00 | | 2003-02-20 | 1,269,600 | 20.76 | 21.00 | 20.56 | 20.73 | 00:00:00 | | 2003-02-21 | 3,306,800 | 21.43 | 21.81 | 21.27 | 21.63 | 00:00:00 | | 2003-02-24 | 2,266,100 | 21.64 | 21.79 | 21.00 | 21.10 | 00:00:00 | | 2003-02-25 | 3,233,500 | 21.10 | 21.39 | 20.64 | 21.26 | 00:00:00 | | 2003-02-26 | 5,237,100 | 21.26 | 21.43 | 20.33 | 20.33 | 00:00:00 | | 2003-02-27 | 11,697,400 | 20.15 | 21.55 | 20.10 | 20.95 | 00:00:00 | | 2003-02-28 | 21,491,900 | 20.94 | 21.90 | 20.94 | 21.78 | 00:00:00 | | 2003-03-03 | 4,103,200 | 21.95 | 22.15 | 21.74 | 21.98 | 00:00:00 | | 2003-03-04 | 2,336,700 | 21.94 | 21.94 | 21.52 | 21.61 | 00:00:00 | | 2003-03-05 | 2,937,400 | 21.62 | 22.05 | 21.57 | 21.95 | 00:00:00 | | 2003-03-06 | 2,560,700 | 21.80 | 22.29 | 21.73 | 22.20 | 00:00:00 | | 2003-03-07 | 2,520,300 | 22.21 | 22.21 | 21.75 | 21.95 | 00:00:00 | | 2003-03-10 | 1,966,500 | 21.95 | 21.95 | 21.20 | 21.37 | 00:00:00 | | 2003-03-11 | 2,377,800 | 21.50 | 21.88 | 21.27 | 21.42 | 00:00:00 | | 2003-03-12 | 2,006,500 | 21.42 | 21.62 | 21.20 | 21.47 | 00:00:00 | | 2003-03-13 | 2,150,200 | 21.95 | 22.11 | 21.49 | 21.95 | 00:00:00 | | 2003-03-14 | 1,536,300 | 21.90 | 22.12 | 21.61 | 21.85 | 00:00:00 | | 2003-03-17 | 2,480,800 | 21.55 | 22.10 | 21.54 | 22.07 | 00:00:00 | | 2003-03-18 | 1,840,200 | 22.00 | 22.46 | 21.93 | 22.46 | 00:00:00 | | 2003-03-19 | 1,510,300 | 22.67 | 22.80 | 22.36 | 22.53 | 00:00:00 | | 2003-03-20 | 2,239,500 | 22.53 | 22.98 | 22.39 | 22.83 | 00:00:00 | | 2003-03-21 | 2,651,700 | 22.90 | 22.96 | 22.70 | 22.84 | 00:00:00 | | 2003-03-24 | 1,758,900 | 22.75 | 22.76 | 22.45 | 22.64 | 00:00:00 | | 2003-03-25 | 1,798,100 | 22.72 | 22.97 | 22.52 | 22.82 | 00:00:00 | | 2003-03-26 | 3,060,400 | 23.25 | 23.25 | 22.50 | 22.80 | 00:00:00 | | 2003-03-27 | 1,579,400 | 22.72 | 23.00 | 22.51 | 22.92 | 00:00:00 | | 2003-03-28 | 1,597,500 | 22.81 | 23.03 | 22.72 | 22.99 | 00:00:00 | | 2003-03-31 | 1,866,700 | 22.98 | 23.14 | 22.50 | 22.85 | 00:00:00 | | 2003-04-01 | 3,303,100 | 23.10 | 23.47 | 23.00 | 23.38 | 00:00:00 | | 2003-04-02 | 4,510,700 | 23.39 | 23.43 | 22.56 | 23.00 | 00:00:00 | | 2003-04-03 | 2,352,600 | 22.98 | 23.24 | 22.60 | 22.90 | 00:00:00 | | 2003-04-04 | 1,802,700 | 23.15 | 23.38 | 22.86 | 23.38 | 00:00:00 | | 2003-04-07 | 2,175,000 | 23.80 | 24.09 | 23.70 | 23.71 | 00:00:00 | | 2003-04-08 | 1,164,600 | 23.68 | 23.91 | 23.54 | 23.67 | 00:00:00 | | 2003-04-09 | 2,105,500 | 23.67 | 23.96 | 23.66 | 23.89 | 00:00:00 | | 2003-04-10 | 1,612,800 | 23.79 | 24.01 | 23.70 | 24.00 | 00:00:00 | | 2003-04-11 | 2,265,100 | 24.00 | 24.24 | 23.89 | 24.00 | 00:00:00 | | 2003-04-14 | 1,571,900 | 24.00 | 24.43 | 23.94 | 24.43 | 00:00:00 | | 2003-04-15 | 1,762,800 | 24.30 | 24.76 | 24.28 | 24.71 | 00:00:00 | | 2003-04-16 | 2,544,800 | 24.75 | 24.97 | 24.64 | 24.82 | 00:00:00 | | 2003-04-17 | 1,605,900 | 24.82 | 25.17 | 24.74 | 25.17 | 00:00:00 | | 2003-04-21 | 2,171,800 | 25.00 | 25.10 | 24.65 | 25.06 | 00:00:00 | | 2003-04-22 | 3,580,200 | 24.65 | 24.97 | 24.06 | 24.93 | 00:00:00 | | 2003-04-23 | 2,008,800 | 24.84 | 24.96 | 24.63 | 24.94 | 00:00:00 | | 2003-04-24 | 2,867,400 | 24.70 | 25.84 | 24.70 | 25.65 | 00:00:00 | | 2003-04-25 | 1,952,800 | 25.48 | 25.61 | 24.98 | 25.16 | 00:00:00 | | 2003-04-28 | 2,047,600 | 25.17 | 25.45 | 25.13 | 25.28 | 00:00:00 | | 2003-04-29 | 4,053,000 | 25.79 | 26.37 | 25.58 | 26.26 | 00:00:00 | | 2003-04-30 | 2,682,700 | 26.20 | 26.49 | 25.85 | 26.38 | 00:00:00 | | 2003-05-01 | 2,472,600 | 26.25 | 26.25 | 25.54 | 25.73 | 00:00:00 | | 2003-05-02 | 2,632,200 | 25.74 | 25.80 | 25.19 | 25.33 | 00:00:00 | | 2003-05-05 | 1,780,700 | 25.41 | 25.88 | 25.36 | 25.79 | 00:00:00 | | 2003-05-06 | 4,128,100 | 25.85 | 25.89 | 25.59 | 25.75 | 00:00:00 | | 2003-05-07 | 1,770,200 | 25.40 | 25.56 | 25.08 | 25.50 | 00:00:00 | | 2003-05-08 | 1,146,000 | 25.50 | 25.54 | 25.08 | 25.25 | 00:00:00 | | 2003-05-09 | 914,700 | 25.40 | 25.68 | 25.28 | 25.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
