U.S. markets close in 2 hours 50 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
100.09-1.28 (-1.26%)
A partir del 01:10PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024100.47100.8499.61100.09100.09648,467
03 oct 2024101.95102.45101.24101.37101.373,053,900
02 oct 2024101.39102.19101.27101.81101.812,580,300
01 oct 2024102.28102.90101.67102.22102.222,072,200
30 sept 2024101.87102.92101.41102.60102.602,890,400
27 sept 2024101.24102.14101.00101.84101.842,019,100
26 sept 2024101.00101.40100.54100.74100.742,436,600
25 sept 2024101.56101.91100.79101.15101.152,650,100
24 sept 2024101.84103.02101.28101.41101.413,226,900
23 sept 2024102.94102.99101.95102.53102.532,720,600
20 sept 2024102.00102.26101.07102.15102.155,395,300
19 sept 2024102.27102.84101.28101.74101.744,300,400
18 sept 2024104.15104.36102.55103.22103.221,890,100
17 sept 2024104.71104.94103.92104.21104.211,724,200
16 sept 2024104.32105.18104.04104.95104.952,171,900
13 sept 2024103.21104.20102.57104.17104.171,425,900
12 sept 2024102.77103.40102.26102.99102.992,098,100
11 sept 2024103.12103.27101.68103.05103.052,429,400
10 sept 2024104.10104.41102.73103.23103.232,932,000
09 sept 2024102.65103.86102.05103.66103.662,538,300
06 sept 2024103.48103.55101.97102.05102.053,659,200
05 sept 2024103.04103.40101.41103.10103.103,209,300
04 sept 2024101.95103.10101.56102.43102.432,843,900
03 sept 2024100.19101.99100.00101.57101.573,379,900
30 ago 202499.94100.9899.66100.28100.282,892,100
29 ago 202498.6799.7998.0999.7599.752,749,600
28 ago 202498.9599.8498.5098.5498.543,245,000
27 ago 202499.0299.4298.2098.5498.542,447,200
26 ago 202498.6099.8198.5099.0299.021,720,900
23 ago 202498.5699.2198.0398.2598.253,530,600
22 ago 202497.6798.3897.6598.2998.291,974,700
21 ago 202497.9998.7497.6498.0198.012,220,000
20 ago 202497.4097.9097.3197.6497.641,802,100
19 ago 202497.1897.7496.7397.5497.541,903,900
16 ago 202496.4297.1795.9596.9496.942,978,600
15 ago 202496.9897.1896.1796.5696.563,008,700
14 ago 202497.3698.3097.0597.2497.243,292,800
13 ago 202497.5398.3797.4898.1398.132,764,000
12 ago 202497.4997.4996.6297.1497.143,130,000
09 ago 202497.4397.9596.1197.5397.533,029,600
09 ago 20240.88 Dividendo
08 ago 202499.1099.9497.8798.0497.163,077,700
07 ago 202498.85100.6198.3699.5798.684,490,000
06 ago 202497.2899.4297.2298.2997.414,524,600
05 ago 2024104.24104.4197.9798.0697.183,951,200
02 ago 2024103.59104.3599.72101.79100.884,453,700
01 ago 202498.39101.3798.01101.24100.334,628,700
31 jul 202498.9298.9297.2998.1297.244,727,100
30 jul 202496.0198.1896.0098.1497.263,978,800
29 jul 202496.6397.4295.7097.0796.202,356,300
26 jul 202496.3596.8595.8096.4595.582,275,100
25 jul 202495.8697.3295.1895.8494.983,340,200
24 jul 202494.2995.5793.7895.0294.172,523,400
23 jul 202494.2094.2493.3593.6492.803,048,900
22 jul 202493.4494.6693.1094.3593.502,754,600
19 jul 202493.8193.8192.5893.1492.302,072,800
18 jul 202493.2594.7293.0693.4992.651,976,800
17 jul 202492.0894.1892.0293.5292.683,277,600
16 jul 202491.5892.0191.1891.8591.031,853,300
15 jul 202489.9090.9689.8490.9490.122,678,900
12 jul 202491.2591.8090.6290.9690.142,431,800
11 jul 202488.7090.9888.6190.8490.022,690,700
10 jul 202488.0088.3087.5188.2587.461,845,500
09 jul 202486.9887.8486.8387.6986.901,994,500
08 jul 202487.9087.9187.0087.1186.332,059,000
05 jul 202487.6988.4887.3087.8687.071,260,600
03 jul 202487.7288.6787.4887.5686.771,154,400
02 jul 202487.5188.0887.1187.6286.832,007,300
01 jul 202488.2288.8487.0387.2886.501,427,400
28 jun 202488.6488.7587.5587.7486.953,685,900
27 jun 202486.8488.3686.8488.3087.513,586,100
26 jun 202486.5087.3485.9387.1686.381,693,700
25 jun 202487.8988.2586.7086.8986.111,702,000
24 jun 202487.5588.4687.1688.1487.353,737,300
21 jun 202487.4988.6586.9787.0586.275,915,000
20 jun 202487.3788.5787.2887.8887.093,058,200
18 jun 202487.5888.1787.1287.5586.761,826,000
17 jun 202487.4088.6086.8987.7586.961,856,000
14 jun 202487.3988.0787.0288.0087.211,401,600
13 jun 202487.6688.4187.1187.9087.112,099,500
12 jun 202489.4389.4387.3887.9687.171,864,500
11 jun 202488.0188.8487.5388.4187.622,670,100
10 jun 202487.8888.9087.3788.5587.762,214,700
07 jun 202487.7789.0987.7488.3087.511,740,900
06 jun 202489.0890.2588.6388.7087.902,421,300
05 jun 202490.0090.1288.7488.9588.152,326,600
04 jun 202489.8591.0089.6190.3889.572,149,000
03 jun 202490.1690.5489.6790.0889.272,913,800
31 may 202488.2590.3288.0490.2589.445,511,600
30 may 202487.8088.2787.1988.1687.372,228,800
29 may 202487.7087.9686.9787.4786.682,438,900
28 may 202488.7089.5288.3288.6287.822,648,400
24 may 202489.4889.8088.8488.9788.173,123,500
23 may 202491.1391.1389.2189.2888.482,182,700
22 may 202492.0792.4591.3491.4890.662,361,600
21 may 202492.5993.4492.3792.6291.792,247,500
20 may 202492.8492.8492.1492.5991.761,725,400
17 may 202492.2692.8091.8092.6791.842,908,000
16 may 202492.3592.9892.0192.5491.712,280,500
15 may 202491.6492.5791.0791.9791.142,389,900
*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...