American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 96.35 | 96.85 | 95.80 | 96.45 | 96.45 | 2,275,100 |
| 25 jul 2024 | 95.86 | 97.32 | 95.18 | 95.84 | 95.84 | 3,340,200 |
| 24 jul 2024 | 94.29 | 95.57 | 93.78 | 95.02 | 95.02 | 2,523,400 |
| 23 jul 2024 | 94.20 | 94.24 | 93.35 | 93.64 | 93.64 | 3,048,900 |
| 22 jul 2024 | 93.44 | 94.66 | 93.10 | 94.35 | 94.35 | 2,754,600 |
| 19 jul 2024 | 93.81 | 93.81 | 92.58 | 93.14 | 93.14 | 2,072,800 |
| 18 jul 2024 | 93.25 | 94.72 | 93.06 | 93.49 | 93.49 | 1,976,800 |
| 17 jul 2024 | 92.08 | 94.18 | 92.02 | 93.52 | 93.52 | 3,277,600 |
| 16 jul 2024 | 91.58 | 92.01 | 91.18 | 91.85 | 91.85 | 1,853,300 |
| 15 jul 2024 | 89.90 | 90.96 | 89.84 | 90.94 | 90.94 | 2,678,900 |
| 12 jul 2024 | 91.25 | 91.80 | 90.62 | 90.96 | 90.96 | 2,431,800 |
| 11 jul 2024 | 88.70 | 90.98 | 88.61 | 90.84 | 90.84 | 2,690,700 |
| 10 jul 2024 | 88.00 | 88.30 | 87.51 | 88.25 | 88.25 | 1,845,500 |
| 09 jul 2024 | 86.98 | 87.84 | 86.83 | 87.69 | 87.69 | 1,994,500 |
| 08 jul 2024 | 87.90 | 87.91 | 87.00 | 87.11 | 87.11 | 2,059,000 |
| 05 jul 2024 | 87.69 | 88.48 | 87.30 | 87.86 | 87.86 | 1,260,600 |
| 03 jul 2024 | 87.72 | 88.67 | 87.48 | 87.56 | 87.56 | 1,154,400 |
| 02 jul 2024 | 87.51 | 88.08 | 87.11 | 87.62 | 87.62 | 2,007,300 |
| 01 jul 2024 | 88.22 | 88.84 | 87.03 | 87.28 | 87.28 | 1,427,400 |
| 28 jun 2024 | 88.64 | 88.75 | 87.55 | 87.74 | 87.74 | 3,685,900 |
| 27 jun 2024 | 86.84 | 88.36 | 86.84 | 88.30 | 88.30 | 3,586,100 |
| 26 jun 2024 | 86.50 | 87.34 | 85.93 | 87.16 | 87.16 | 1,693,700 |
| 25 jun 2024 | 87.89 | 88.25 | 86.70 | 86.89 | 86.89 | 1,702,000 |
| 24 jun 2024 | 87.55 | 88.46 | 87.16 | 88.14 | 88.14 | 3,737,300 |
| 21 jun 2024 | 87.49 | 88.65 | 86.97 | 87.05 | 87.05 | 5,915,000 |
| 20 jun 2024 | 87.37 | 88.57 | 87.28 | 87.88 | 87.88 | 3,058,200 |
| 18 jun 2024 | 87.58 | 88.17 | 87.12 | 87.55 | 87.55 | 1,826,000 |
| 17 jun 2024 | 87.40 | 88.60 | 86.89 | 87.75 | 87.75 | 1,856,000 |
| 14 jun 2024 | 87.39 | 88.07 | 87.02 | 88.00 | 88.00 | 1,401,600 |
| 13 jun 2024 | 87.66 | 88.41 | 87.11 | 87.90 | 87.90 | 2,099,500 |
| 12 jun 2024 | 89.43 | 89.43 | 87.38 | 87.96 | 87.96 | 1,864,500 |
| 11 jun 2024 | 88.01 | 88.84 | 87.53 | 88.41 | 88.41 | 2,670,100 |
| 10 jun 2024 | 87.88 | 88.90 | 87.37 | 88.55 | 88.55 | 2,214,700 |
| 07 jun 2024 | 87.77 | 89.09 | 87.74 | 88.30 | 88.30 | 1,740,900 |
| 06 jun 2024 | 89.08 | 90.25 | 88.63 | 88.70 | 88.70 | 2,421,300 |
| 05 jun 2024 | 90.00 | 90.12 | 88.74 | 88.95 | 88.95 | 2,326,600 |
| 04 jun 2024 | 89.85 | 91.00 | 89.61 | 90.38 | 90.38 | 2,149,000 |
| 03 jun 2024 | 90.16 | 90.54 | 89.67 | 90.08 | 90.08 | 2,913,800 |
| 31 may 2024 | 88.25 | 90.32 | 88.04 | 90.25 | 90.25 | 5,511,600 |
| 30 may 2024 | 87.80 | 88.27 | 87.19 | 88.16 | 88.16 | 2,228,800 |
| 29 may 2024 | 87.70 | 87.96 | 86.97 | 87.47 | 87.47 | 2,438,900 |
| 28 may 2024 | 88.70 | 89.52 | 88.32 | 88.62 | 88.62 | 2,648,400 |
| 24 may 2024 | 89.48 | 89.80 | 88.84 | 88.97 | 88.97 | 3,123,500 |
| 23 may 2024 | 91.13 | 91.13 | 89.21 | 89.28 | 89.28 | 2,182,700 |
| 22 may 2024 | 92.07 | 92.45 | 91.34 | 91.48 | 91.48 | 2,361,600 |
| 21 may 2024 | 92.59 | 93.44 | 92.37 | 92.62 | 92.62 | 2,247,500 |
| 20 may 2024 | 92.84 | 92.84 | 92.14 | 92.59 | 92.59 | 1,725,400 |
| 17 may 2024 | 92.26 | 92.80 | 91.80 | 92.67 | 92.67 | 2,908,000 |
| 16 may 2024 | 92.35 | 92.98 | 92.01 | 92.54 | 92.54 | 2,280,500 |
| 15 may 2024 | 91.64 | 92.57 | 91.07 | 91.97 | 91.97 | 2,389,900 |
| 14 may 2024 | 92.01 | 92.02 | 90.38 | 90.79 | 90.79 | 2,467,400 |
| 13 may 2024 | 92.00 | 92.35 | 91.27 | 91.52 | 91.52 | 2,002,100 |
| 10 may 2024 | 91.00 | 91.84 | 90.70 | 91.61 | 91.61 | 3,249,800 |
| 09 may 2024 | 89.33 | 90.98 | 89.32 | 90.95 | 90.95 | 2,465,700 |
| 09 may 2024 | 0.88 Dividendo | |||||
| 08 may 2024 | 89.85 | 90.76 | 89.33 | 90.58 | 89.70 | 2,051,800 |
| 07 may 2024 | 89.17 | 89.94 | 88.77 | 89.87 | 89.00 | 3,331,000 |
| 06 may 2024 | 88.76 | 89.19 | 88.20 | 88.81 | 87.95 | 2,354,100 |
| 03 may 2024 | 89.00 | 89.28 | 87.95 | 88.60 | 87.74 | 3,332,400 |
| 02 may 2024 | 88.05 | 88.64 | 87.40 | 88.25 | 87.39 | 2,672,800 |
| 01 may 2024 | 85.76 | 89.36 | 85.70 | 88.15 | 87.29 | 5,344,700 |
| 30 abr 2024 | 87.50 | 88.30 | 86.03 | 86.03 | 85.19 | 5,739,100 |
| 29 abr 2024 | 85.82 | 86.76 | 85.82 | 86.67 | 85.83 | 2,853,600 |
| 26 abr 2024 | 86.86 | 87.04 | 85.24 | 85.26 | 84.43 | 2,975,900 |
| 25 abr 2024 | 86.49 | 87.20 | 85.15 | 86.86 | 86.02 | 3,239,600 |
| 24 abr 2024 | 84.57 | 86.59 | 84.31 | 86.37 | 85.53 | 3,865,000 |
| 23 abr 2024 | 84.40 | 85.69 | 84.28 | 85.56 | 84.73 | 3,562,300 |
| 22 abr 2024 | 83.99 | 85.12 | 83.68 | 84.90 | 84.08 | 2,400,800 |
| 19 abr 2024 | 82.84 | 84.74 | 82.75 | 84.20 | 83.38 | 5,406,100 |
| 18 abr 2024 | 81.47 | 82.80 | 80.77 | 82.56 | 81.76 | 3,544,700 |
| 17 abr 2024 | 80.04 | 81.44 | 79.85 | 81.24 | 80.45 | 2,290,800 |
| 16 abr 2024 | 80.91 | 81.04 | 79.16 | 79.51 | 78.74 | 3,218,900 |
| 15 abr 2024 | 82.39 | 82.53 | 80.54 | 80.91 | 80.12 | 3,137,100 |
| 12 abr 2024 | 82.86 | 83.27 | 81.52 | 82.10 | 81.30 | 2,409,400 |
| 11 abr 2024 | 83.50 | 83.58 | 82.55 | 82.91 | 82.10 | 1,828,800 |
| 10 abr 2024 | 83.56 | 83.97 | 82.41 | 83.29 | 82.48 | 2,872,300 |
| 09 abr 2024 | 84.52 | 85.18 | 84.25 | 85.08 | 84.25 | 2,812,900 |
| 08 abr 2024 | 83.92 | 84.41 | 83.58 | 84.27 | 83.45 | 1,710,600 |
| 05 abr 2024 | 83.45 | 84.23 | 82.40 | 83.95 | 83.13 | 2,432,000 |
| 04 abr 2024 | 85.10 | 85.19 | 83.24 | 83.96 | 83.14 | 1,990,600 |
| 03 abr 2024 | 85.30 | 85.30 | 84.17 | 84.33 | 83.51 | 1,816,500 |
| 02 abr 2024 | 84.20 | 85.66 | 84.02 | 85.21 | 84.38 | 2,065,500 |
| 01 abr 2024 | 86.11 | 86.17 | 84.42 | 84.56 | 83.74 | 2,532,600 |
| 28 mar 2024 | 84.90 | 86.24 | 84.75 | 86.10 | 85.26 | 3,077,300 |
| 27 mar 2024 | 83.00 | 84.83 | 82.79 | 84.80 | 83.98 | 2,908,500 |
| 26 mar 2024 | 82.79 | 83.25 | 82.21 | 82.48 | 81.68 | 2,225,100 |
| 25 mar 2024 | 82.95 | 83.47 | 82.57 | 82.87 | 82.06 | 1,887,400 |
| 22 mar 2024 | 83.35 | 83.42 | 82.46 | 82.95 | 82.14 | 2,374,200 |
| 21 mar 2024 | 82.95 | 83.69 | 82.85 | 83.10 | 82.29 | 3,108,800 |
| 20 mar 2024 | 83.00 | 84.03 | 82.59 | 82.85 | 82.05 | 5,122,600 |
| 19 mar 2024 | 82.12 | 83.52 | 81.92 | 83.32 | 82.51 | 4,138,100 |
| 18 mar 2024 | 82.00 | 83.15 | 81.82 | 82.16 | 81.36 | 4,885,700 |
| 15 mar 2024 | 81.96 | 82.72 | 81.74 | 82.11 | 81.31 | 6,055,700 |
| 14 mar 2024 | 82.62 | 82.90 | 81.12 | 81.86 | 81.06 | 3,828,700 |
| 13 mar 2024 | 83.58 | 84.31 | 82.76 | 83.00 | 82.19 | 2,997,600 |
| 12 mar 2024 | 83.21 | 83.89 | 82.53 | 83.39 | 82.58 | 2,893,600 |
| 11 mar 2024 | 83.26 | 84.43 | 82.93 | 83.73 | 82.92 | 5,094,100 |
| 08 mar 2024 | 83.60 | 84.57 | 83.20 | 83.84 | 83.03 | 4,567,800 |
| 07 mar 2024 | 84.76 | 85.10 | 84.06 | 84.10 | 83.28 | 3,554,400 |
| 06 mar 2024 | 84.75 | 85.03 | 83.86 | 83.92 | 83.10 | 4,095,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.