U.S. markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
93.60+1.19 (+1.29%)
Al cierre: 04:00PM EDT
93.50 -0.10 (-0.11%)
Fuera de horario: 07:58PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202292.5193.8992.4293.6093.603,647,200
23 jun 202291.1292.6290.8392.4192.412,991,900
22 jun 202289.4891.1689.4790.3190.312,632,500
21 jun 202288.5590.5288.4589.9589.953,197,400
17 jun 202290.1090.2987.6388.4188.418,000,800
16 jun 202289.1189.9088.2689.1989.193,908,000
15 jun 202291.1191.9188.6990.6590.653,954,800
14 jun 202293.1293.8089.3690.4490.443,482,800
13 jun 202297.1097.5892.6193.0193.014,241,100
10 jun 202297.4499.1697.0198.2698.263,003,000
09 jun 2022100.47101.1898.1798.2698.262,279,800
08 jun 2022102.19102.19100.25100.53100.531,814,500
07 jun 2022102.24102.54101.11102.43102.431,461,700
06 jun 2022102.35102.79101.53102.06102.061,499,000
03 jun 2022101.91102.49101.63101.95101.951,682,400
02 jun 2022102.52102.72100.01102.25102.252,261,200
01 jun 2022102.65102.90100.88102.04102.042,234,500
31 may 2022102.78103.15101.19102.03102.033,319,500
27 may 2022102.42103.63101.90103.57103.572,713,400
26 may 2022103.10103.49102.48102.58102.582,574,800
25 may 2022102.35102.99101.75102.48102.482,393,000
24 may 2022100.71102.5799.91102.22102.222,534,300
23 may 2022100.56101.4199.59100.27100.272,485,500
20 may 202299.0599.9498.1999.7099.702,925,600
19 may 202299.4799.5997.5799.0499.042,749,800
18 may 2022100.87101.5499.5699.8899.883,580,900
17 may 202299.67100.4598.05100.40100.402,521,200
16 may 202299.86100.2898.9999.3999.392,142,200
13 may 202298.7599.8297.8999.6999.692,270,400
12 may 202299.50100.2597.1898.5398.532,905,400
11 may 202298.93101.3098.7899.7899.783,331,400
10 may 2022100.26101.6197.9699.0899.083,174,300
09 may 202298.90100.7497.8099.6999.693,170,300
09 may 20220.78 Dividendo
06 may 202299.49100.1198.6699.6598.873,291,000
05 may 2022100.15101.0698.7299.6698.882,680,400
04 may 202298.97100.9198.59100.7299.932,987,900
03 may 202298.75100.1498.0798.5897.812,844,800
02 may 202299.47100.3896.9998.1397.362,652,900
29 abr 2022101.93102.2498.8299.1198.333,589,200
28 abr 2022100.06102.7698.45102.43101.634,355,000
27 abr 202299.45100.9098.2099.5398.753,436,000
26 abr 2022100.26101.5299.2099.2498.462,050,800
25 abr 2022100.49101.0498.53100.5099.713,140,100
22 abr 2022102.00102.15100.12100.2599.472,426,500
21 abr 2022102.54103.51101.95102.12101.323,004,600
20 abr 2022102.99103.34102.26102.83102.032,335,100
19 abr 2022101.82102.64101.53102.43101.631,892,100
18 abr 2022102.21102.56101.09101.66100.861,818,200
14 abr 2022102.73102.76101.87102.04101.242,188,300
13 abr 2022102.63102.84101.29102.25101.451,737,400
12 abr 2022101.47103.03101.02102.31101.512,493,900
11 abr 2022103.25103.73101.14101.40100.613,621,200
08 abr 2022103.58104.14102.70102.99102.182,180,400
07 abr 2022104.37104.43102.53103.37102.563,226,300
06 abr 2022101.49104.81101.27104.49103.673,364,500
05 abr 2022100.64102.70100.64101.31100.522,235,300
04 abr 2022100.85101.0999.17100.6599.862,580,800
01 abr 202299.81101.6298.78101.51100.722,569,100
31 mar 202299.81100.6799.5299.7798.993,670,600
30 mar 202298.6999.4498.1799.4298.642,164,100
29 mar 202297.4698.8197.3598.6997.922,943,100
28 mar 202296.7897.6295.9797.6196.852,465,400
25 mar 202296.3597.3996.3596.8496.082,032,200
24 mar 202296.2997.1995.6696.4495.693,036,600
23 mar 202295.2096.4895.0496.0195.262,989,400
22 mar 202294.7395.6094.2995.2594.503,653,900
21 mar 202294.0095.4093.9694.6993.952,426,000
18 mar 202294.9495.3493.3994.0793.335,719,000
17 mar 202295.2295.9794.7694.9494.202,863,600
16 mar 202295.9296.0093.3995.0794.332,880,000
15 mar 202295.5496.1694.8696.1195.363,673,700
14 mar 202295.4096.3594.5494.7494.002,948,400
11 mar 202296.3596.8395.2195.5494.792,254,900
10 mar 202294.6196.2293.9995.9995.242,897,900
09 mar 202295.9095.9094.2095.0194.273,006,200
08 mar 202297.5798.0895.1895.2594.503,689,900
07 mar 202296.0198.1595.1597.2696.504,111,300
04 mar 202293.6796.3993.0996.3395.584,675,100
03 mar 202291.4294.6991.4293.9893.244,173,700
02 mar 202289.9091.4989.9091.2490.533,146,500
01 mar 202290.3591.6889.6690.2189.504,013,000
28 feb 202288.7490.8988.4490.6589.945,547,300
25 feb 202287.1989.5786.9089.4688.764,073,700
24 feb 202287.1787.2184.8786.5685.886,582,000
23 feb 202285.9986.1884.4384.6483.983,615,400
22 feb 202285.7186.6585.1585.9985.322,481,200
18 feb 202285.3086.3785.0185.7185.043,909,500
17 feb 202285.0785.8884.2085.4984.823,155,000
16 feb 202285.6385.9384.3785.4184.742,622,900
15 feb 202286.4086.8184.9685.4484.773,790,700
14 feb 202287.9388.0585.4386.1885.512,659,100
11 feb 202287.5688.6587.5287.6586.963,340,500
10 feb 202288.5989.0087.1987.3986.713,065,100
09 feb 202290.0290.1289.0689.3888.682,828,700
09 feb 20220.78 Dividendo
08 feb 202290.0790.5489.7190.2088.722,415,300
07 feb 202288.7890.3888.7889.8188.343,011,400
04 feb 202289.2790.2988.4289.1787.713,439,600
03 feb 202290.0090.6089.6190.1988.712,529,800
*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...