U.S. markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
88.00+0.10 (+0.11%)
Al cierre: 04:00PM EDT
88.71 +0.71 (+0.81%)
Fuera de horario: 06:47PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202487.3988.0787.0288.0088.001,401,600
13 jun 202487.6688.4187.1187.9087.902,099,500
12 jun 202489.4389.4387.3887.9687.961,864,500
11 jun 202488.0188.8487.5388.4188.412,670,100
10 jun 202487.8888.9087.3788.5588.552,214,700
07 jun 202487.7789.0987.7488.3088.301,740,900
06 jun 202489.0890.2588.6388.7088.702,421,300
05 jun 202490.0090.1288.7488.9588.952,326,600
04 jun 202489.8591.0089.6190.3890.382,149,000
03 jun 202490.1690.5489.6790.0890.082,913,800
31 may 202488.2590.3288.0490.2590.255,511,600
30 may 202487.8088.2787.1988.1688.162,228,800
29 may 202487.7087.9686.9787.4787.472,438,900
28 may 202488.7089.5288.3288.6288.622,648,400
24 may 202489.4889.8088.8488.9788.973,123,500
23 may 202491.1391.1389.2189.2889.282,182,700
22 may 202492.0792.4591.3491.4891.482,361,600
21 may 202492.5993.4492.3792.6292.622,247,500
20 may 202492.8492.8492.1492.5992.591,725,400
17 may 202492.2692.8091.8092.6792.672,908,000
16 may 202492.3592.9892.0192.5492.542,280,500
15 may 202491.6492.5791.0791.9791.972,389,900
14 may 202492.0192.0290.3890.7990.792,467,400
13 may 202492.0092.3591.2791.5291.522,002,100
10 may 202491.0091.8490.7091.6191.613,249,800
09 may 202489.3390.9889.3290.9590.952,465,700
09 may 20240.88 Dividendo
08 may 202489.8590.7689.3390.5889.702,051,800
07 may 202489.1789.9488.7789.8789.003,331,000
06 may 202488.7689.1988.2088.8187.952,354,100
03 may 202489.0089.2887.9588.6087.743,332,400
02 may 202488.0588.6487.4088.2587.392,672,800
01 may 202485.7689.3685.7088.1587.295,344,700
30 abr 202487.5088.3086.0386.0385.195,739,100
29 abr 202485.8286.7685.8286.6785.832,853,600
26 abr 202486.8687.0485.2485.2684.432,975,900
25 abr 202486.4987.2085.1586.8686.023,239,600
24 abr 202484.5786.5984.3186.3785.533,865,000
23 abr 202484.4085.6984.2885.5684.733,562,300
22 abr 202483.9985.1283.6884.9084.082,400,800
19 abr 202482.8484.7482.7584.2083.385,406,100
18 abr 202481.4782.8080.7782.5681.763,544,700
17 abr 202480.0481.4479.8581.2480.452,290,800
16 abr 202480.9181.0479.1679.5178.743,218,900
15 abr 202482.3982.5380.5480.9180.123,137,100
12 abr 202482.8683.2781.5282.1081.302,409,400
11 abr 202483.5083.5882.5582.9182.101,828,800
10 abr 202483.5683.9782.4183.2982.482,872,300
09 abr 202484.5285.1884.2585.0884.252,812,900
08 abr 202483.9284.4183.5884.2783.451,710,600
05 abr 202483.4584.2382.4083.9583.132,432,000
04 abr 202485.1085.1983.2483.9683.141,990,600
03 abr 202485.3085.3084.1784.3383.511,816,500
02 abr 202484.2085.6684.0285.2184.382,065,500
01 abr 202486.1186.1784.4284.5683.742,532,600
28 mar 202484.9086.2484.7586.1085.263,077,300
27 mar 202483.0084.8382.7984.8083.982,908,500
26 mar 202482.7983.2582.2182.4881.682,225,100
25 mar 202482.9583.4782.5782.8782.061,887,400
22 mar 202483.3583.4282.4682.9582.142,374,200
21 mar 202482.9583.6982.8583.1082.293,108,800
20 mar 202483.0084.0382.5982.8582.055,122,600
19 mar 202482.1283.5281.9283.3282.514,138,100
18 mar 202482.0083.1581.8282.1681.364,885,700
15 mar 202481.9682.7281.7482.1181.316,055,700
14 mar 202482.6282.9081.1281.8681.063,828,700
13 mar 202483.5884.3182.7683.0082.192,997,600
12 mar 202483.2183.8982.5383.3982.582,893,600
11 mar 202483.2684.4382.9383.7382.925,094,100
08 mar 202483.6084.5783.2083.8483.034,567,800
07 mar 202484.7685.1084.0684.1083.283,554,400
06 mar 202484.7585.0383.8683.9283.104,095,800
05 mar 202485.5086.1583.9784.0583.234,356,500
04 mar 202484.6285.4484.3884.9584.124,358,300
01 mar 202485.2085.2083.0384.9984.169,446,200
29 feb 202484.0085.2283.5885.1984.3610,228,500
28 feb 202483.0983.7582.5783.3282.516,342,100
27 feb 202483.5984.1681.5184.0783.257,562,500
26 feb 202482.1882.3180.7580.7779.994,705,300
23 feb 202482.0082.9181.7282.4581.652,765,900
22 feb 202482.0582.5181.4482.0081.204,129,900
21 feb 202481.5982.6281.2382.5681.764,163,400
20 feb 202481.5982.2780.7480.8880.094,043,200
16 feb 202481.2781.9980.6881.3580.566,292,700
15 feb 202479.0681.6779.0281.3680.576,648,500
14 feb 202478.8579.1378.0778.8078.033,365,100
13 feb 202479.3479.5477.5178.7878.017,370,200
12 feb 202476.5777.7276.3177.5976.842,507,000
09 feb 202475.7376.7375.5676.6675.922,710,300
08 feb 202476.1276.3075.2275.9475.203,293,500
08 feb 20240.88 Dividendo
07 feb 202477.5477.7076.7777.3375.713,087,100
06 feb 202476.7677.4776.4177.2375.613,208,300
05 feb 202477.9077.9476.7476.8075.192,819,400
02 feb 202478.9479.3277.7878.6376.982,947,000
01 feb 202478.0179.7477.5879.6978.022,762,500
31 ene 202479.0979.9277.5578.1476.503,642,000
30 ene 202478.0178.9377.5278.4476.792,514,100
29 ene 202477.8578.6077.1678.3876.742,307,200
26 ene 202478.0978.7077.6177.8476.212,446,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...