|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 1,212,700 | 28.83 | 28.83 | 28.55 | 28.74 | 00:00:00 | 2003-10-30 | 1,304,000 | 28.74 | 28.75 | 28.33 | 28.43 | 00:00:00 | 2003-10-31 | 926,700 | 28.46 | 28.54 | 28.18 | 28.19 | 00:00:00 | 2003-11-03 | 1,268,900 | 28.30 | 28.47 | 28.23 | 28.32 | 00:00:00 | 2003-11-04 | 1,364,500 | 28.25 | 28.32 | 28.04 | 28.08 | 00:00:00 | 2003-11-05 | 4,266,000 | 28.08 | 28.09 | 27.74 | 27.88 | 00:00:00 | 2003-11-06 | 1,212,500 | 27.53 | 27.60 | 27.28 | 27.52 | 00:00:00 | 2003-11-07 | 1,484,900 | 27.42 | 27.49 | 27.05 | 27.17 | 00:00:00 | 2003-11-10 | 1,444,900 | 27.17 | 27.25 | 26.92 | 27.00 | 00:00:00 | 2003-11-11 | 1,076,900 | 27.02 | 27.22 | 26.94 | 27.14 | 00:00:00 | 2003-11-12 | 1,456,500 | 27.14 | 27.78 | 27.14 | 27.50 | 00:00:00 | 2003-11-13 | 950,300 | 27.55 | 27.57 | 27.28 | 27.49 | 00:00:00 | 2003-11-14 | 921,200 | 27.40 | 27.50 | 27.25 | 27.36 | 00:00:00 | 2003-11-17 | 951,100 | 27.32 | 27.34 | 26.84 | 27.00 | 00:00:00 | 2003-11-18 | 1,336,200 | 27.10 | 27.29 | 26.69 | 26.73 | 00:00:00 | 2003-11-19 | 1,791,200 | 26.85 | 27.49 | 26.82 | 27.45 | 00:00:00 | 2003-11-20 | 1,080,900 | 27.30 | 27.55 | 27.01 | 27.09 | 00:00:00 | 2003-11-21 | 1,006,000 | 27.16 | 27.25 | 26.95 | 27.12 | 00:00:00 | 2003-11-24 | 1,359,200 | 27.28 | 27.58 | 27.19 | 27.45 | 00:00:00 | 2003-11-25 | 954,900 | 27.45 | 27.67 | 27.38 | 27.52 | 00:00:00 | 2003-11-26 | 821,300 | 27.70 | 27.75 | 27.51 | 27.75 | 00:00:00 | 2003-11-28 | 373,700 | 27.81 | 27.82 | 27.61 | 27.69 | 00:00:00 | 2003-12-01 | 1,233,100 | 27.70 | 27.95 | 27.55 | 27.80 | 00:00:00 | 2003-12-02 | 1,279,500 | 27.86 | 28.00 | 27.70 | 27.80 | 00:00:00 | 2003-12-03 | 1,602,700 | 27.90 | 28.10 | 27.85 | 27.93 | 00:00:00 | 2003-12-04 | 908,800 | 27.98 | 28.15 | 27.91 | 28.13 | 00:00:00 | 2003-12-05 | 1,197,200 | 28.17 | 28.60 | 28.14 | 28.41 | 00:00:00 | 2003-12-08 | 1,233,700 | 28.25 | 28.29 | 28.05 | 28.21 | 00:00:00 | 2003-12-09 | 1,666,000 | 28.23 | 28.30 | 27.69 | 27.70 | 00:00:00 | 2003-12-10 | 873,500 | 27.93 | 28.19 | 27.70 | 27.95 | 00:00:00 | 2003-12-11 | 1,237,800 | 28.06 | 28.48 | 28.01 | 28.35 | 00:00:00 | 2003-12-12 | 1,194,600 | 28.29 | 28.50 | 28.27 | 28.30 | 00:00:00 | 2003-12-15 | 1,005,900 | 28.60 | 28.74 | 28.35 | 28.36 | 00:00:00 | 2003-12-16 | 1,289,200 | 28.78 | 28.87 | 28.54 | 28.83 | 00:00:00 | 2003-12-17 | 2,783,600 | 29.00 | 29.75 | 28.95 | 29.70 | 00:00:00 | 2003-12-18 | 1,771,100 | 29.95 | 29.99 | 29.44 | 29.87 | 00:00:00 | 2003-12-19 | 1,641,400 | 29.90 | 30.04 | 29.76 | 29.88 | 00:00:00 | 2003-12-22 | 1,208,700 | 29.88 | 29.97 | 29.75 | 29.93 | 00:00:00 | 2003-12-23 | 1,020,500 | 30.05 | 30.25 | 29.96 | 30.21 | 00:00:00 | 2003-12-24 | 667,100 | 30.05 | 30.14 | 29.86 | 30.09 | 00:00:00 | 2003-12-26 | 318,700 | 30.18 | 30.22 | 29.95 | 30.02 | 00:00:00 | 2003-12-29 | 1,067,000 | 29.98 | 30.29 | 29.93 | 30.26 | 00:00:00 | 2003-12-30 | 1,465,200 | 30.19 | 30.59 | 30.13 | 30.51 | 00:00:00 | 2003-12-31 | 1,324,700 | 30.52 | 30.59 | 30.31 | 30.51 | 00:00:00 | 2004-01-02 | 1,154,900 | 30.51 | 30.78 | 30.42 | 30.76 | 00:00:00 | 2004-01-05 | 1,618,900 | 30.76 | 30.88 | 30.40 | 30.79 | 00:00:00 | 2004-01-06 | 1,123,600 | 30.55 | 30.64 | 30.29 | 30.49 | 00:00:00 | 2004-01-07 | 1,518,000 | 30.60 | 30.82 | 30.58 | 30.76 | 00:00:00 | 2004-01-08 | 2,000,700 | 30.75 | 31.25 | 30.60 | 31.24 | 00:00:00 | 2004-01-09 | 1,277,800 | 31.05 | 31.15 | 30.80 | 31.02 | 00:00:00 | 2004-01-12 | 1,034,800 | 31.00 | 31.13 | 30.81 | 31.09 | 00:00:00 | 2004-01-13 | 1,083,000 | 30.97 | 31.07 | 30.85 | 30.99 | 00:00:00 | 2004-01-14 | 846,200 | 31.18 | 31.39 | 31.03 | 31.38 | 00:00:00 | 2004-01-15 | 1,147,200 | 31.37 | 31.37 | 31.03 | 31.14 | 00:00:00 | 2004-01-16 | 999,400 | 31.20 | 31.31 | 31.05 | 31.22 | 00:00:00 | 2004-01-20 | 1,705,000 | 31.14 | 31.22 | 31.00 | 31.15 | 00:00:00 | 2004-01-21 | 1,224,100 | 31.15 | 31.83 | 31.08 | 31.81 | 00:00:00 | 2004-01-22 | 967,600 | 31.64 | 32.14 | 31.42 | 32.08 | 00:00:00 | 2004-01-23 | 929,500 | 32.06 | 32.19 | 31.70 | 31.88 | 00:00:00 | 2004-01-26 | 1,146,300 | 31.98 | 32.19 | 31.55 | 31.88 | 00:00:00 | 2004-01-27 | 801,000 | 31.97 | 32.05 | 31.70 | 31.79 | 00:00:00 | 2004-01-28 | 1,598,700 | 31.79 | 32.50 | 31.68 | 32.27 | 00:00:00 | 2004-01-29 | 1,464,500 | 32.28 | 33.22 | 32.20 | 32.73 | 00:00:00 | 2004-01-30 | 949,200 | 32.68 | 32.80 | 32.48 | 32.65 | 00:00:00 | 2004-02-02 | 1,063,900 | 32.42 | 32.95 | 32.35 | 32.62 | 00:00:00 | 2004-02-03 | 2,763,300 | 33.00 | 33.74 | 32.76 | 33.74 | 00:00:00 | 2004-02-04 | 2,520,500 | 33.40 | 33.49 | 33.06 | 33.33 | 00:00:00 | 2004-02-05 | 1,916,400 | 33.25 | 33.37 | 33.06 | 33.15 | 00:00:00 | 2004-02-06 | 1,425,800 | 32.92 | 33.15 | 32.76 | 33.01 | 00:00:00 | 2004-02-09 | 912,700 | 32.93 | 32.99 | 32.63 | 32.94 | 00:00:00 | 2004-02-10 | 1,537,800 | 33.00 | 33.40 | 32.89 | 33.39 | 00:00:00 | 2004-02-11 | 1,174,000 | 33.26 | 33.62 | 33.08 | 33.49 | 00:00:00 | 2004-02-12 | 1,071,000 | 33.34 | 33.54 | 33.29 | 33.45 | 00:00:00 | 2004-02-13 | 832,300 | 33.37 | 33.58 | 33.10 | 33.45 | 00:00:00 | 2004-02-17 | 1,139,100 | 33.50 | 34.30 | 33.47 | 34.20 | 00:00:00 | 2004-02-18 | 1,256,400 | 34.20 | 34.53 | 34.03 | 34.08 | 00:00:00 | 2004-02-19 | 1,139,900 | 34.15 | 34.27 | 33.73 | 33.78 | 00:00:00 | 2004-02-20 | 1,002,000 | 33.79 | 33.81 | 33.21 | 33.54 | 00:00:00 | 2004-02-23 | 644,200 | 33.40 | 33.67 | 33.37 | 33.45 | 00:00:00 | 2004-02-24 | 1,023,400 | 33.48 | 33.64 | 33.07 | 33.14 | 00:00:00 | 2004-02-25 | 907,300 | 33.25 | 33.74 | 33.15 | 33.61 | 00:00:00 | 2004-02-26 | 1,161,900 | 33.57 | 34.07 | 33.40 | 33.88 | 00:00:00 | 2004-02-27 | 1,384,800 | 33.81 | 34.50 | 33.76 | 34.50 | 00:00:00 | 2004-03-01 | 1,154,400 | 34.50 | 35.10 | 34.40 | 34.98 | 00:00:00 | 2004-03-02 | 1,245,900 | 34.83 | 34.83 | 34.38 | 34.56 | 00:00:00 | 2004-03-03 | 1,696,200 | 34.36 | 34.36 | 33.65 | 34.00 | 00:00:00 | 2004-03-04 | 871,700 | 34.09 | 34.14 | 33.75 | 33.99 | 00:00:00 | 2004-03-05 | 1,295,200 | 33.99 | 34.10 | 33.70 | 34.05 | 00:00:00 | 2004-03-08 | 906,600 | 34.10 | 34.21 | 33.50 | 33.90 | 00:00:00 | 2004-03-09 | 1,054,400 | 33.90 | 34.10 | 33.61 | 33.91 | 00:00:00 | 2004-03-10 | 1,868,800 | 34.01 | 34.61 | 33.81 | 33.90 | 00:00:00 | 2004-03-11 | 1,605,600 | 33.90 | 34.11 | 33.50 | 33.52 | 00:00:00 | 2004-03-12 | 1,231,100 | 33.52 | 33.63 | 33.25 | 33.62 | 00:00:00 | 2004-03-15 | 1,137,000 | 33.62 | 33.62 | 33.19 | 33.33 | 00:00:00 | 2004-03-16 | 1,040,700 | 33.25 | 33.73 | 33.16 | 33.60 | 00:00:00 | 2004-03-17 | 1,354,900 | 33.70 | 34.05 | 33.70 | 33.90 | 00:00:00 | 2004-03-18 | 1,159,200 | 33.85 | 33.92 | 33.54 | 33.84 | 00:00:00 | 2004-03-19 | 924,300 | 33.70 | 33.95 | 33.45 | 33.50 | 00:00:00 | 2004-03-22 | 1,026,900 | 33.25 | 33.50 | 33.03 | 33.25 | 00:00:00 | 2004-03-23 | 1,276,900 | 33.21 | 33.29 | 32.90 | 33.15 | 00:00:00 | 2004-03-24 | 964,900 | 33.15 | 33.49 | 32.98 | 33.25 | 00:00:00 | 2004-03-25 | 948,100 | 33.25 | 33.38 | 32.90 | 33.09 | 00:00:00 | 2004-03-26 | 1,209,000 | 33.00 | 33.14 | 32.75 | 32.75 | 00:00:00 | 2004-03-29 | 1,120,000 | 32.78 | 32.92 | 32.60 | 32.89 | 00:00:00 | 2004-03-30 | 764,200 | 32.91 | 32.97 | 32.70 | 32.89 | 00:00:00 | 2004-03-31 | 1,079,600 | 32.89 | 32.97 | 32.68 | 32.92 | 00:00:00 | 2004-04-01 | 916,100 | 33.58 | 33.58 | 32.86 | 33.18 | 00:00:00 | 2004-04-02 | 934,700 | 33.28 | 33.28 | 32.81 | 33.00 | 00:00:00 | 2004-04-05 | 942,200 | 33.00 | 33.00 | 32.59 | 32.78 | 00:00:00 | 2004-04-06 | 892,500 | 32.43 | 32.77 | 32.42 | 32.77 | 00:00:00 | 2004-04-07 | 1,079,000 | 32.63 | 32.69 | 32.22 | 32.22 | 00:00:00 | 2004-04-08 | 1,043,500 | 32.24 | 32.48 | 32.04 | 32.10 | 00:00:00 | 2004-04-12 | 1,932,100 | 32.25 | 32.30 | 31.18 | 31.28 | 00:00:00 | 2004-04-13 | 2,257,500 | 31.24 | 31.24 | 30.29 | 30.67 | 00:00:00 | 2004-04-14 | 2,226,000 | 30.51 | 30.82 | 30.30 | 30.48 | 00:00:00 | 2004-04-15 | 2,982,900 | 30.60 | 31.07 | 30.55 | 30.90 | 00:00:00 | 2004-04-16 | 1,274,000 | 31.10 | 31.10 | 30.82 | 30.99 | 00:00:00 | 2004-04-19 | 936,800 | 30.96 | 30.99 | 30.58 | 30.65 | 00:00:00 | 2004-04-20 | 1,035,100 | 30.65 | 30.98 | 30.43 | 30.43 | 00:00:00 | 2004-04-21 | 1,360,300 | 30.41 | 30.60 | 29.92 | 30.12 | 00:00:00 | 2004-04-22 | 1,497,400 | 30.13 | 31.05 | 30.06 | 30.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|