U.S. markets open in 7 hours 39 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
82.56+1.68 (+2.08%)
Al cierre: 04:00PM EST
82.55 -0.01 (-0.01%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
22 feb 2023 - 22 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 feb 202481.5982.6281.2382.5682.564,162,600
20 feb 202481.5982.2780.7480.8880.884,043,200
16 feb 202481.2781.9980.6881.3581.356,292,700
15 feb 202479.0681.6779.0281.3681.366,648,500
14 feb 202478.8579.1378.0778.8078.803,365,100
13 feb 202479.3479.5477.5178.7878.787,370,200
12 feb 202476.5777.7276.3177.5977.592,507,000
09 feb 202475.7376.7375.5676.6676.662,710,300
08 feb 202476.1276.3075.2275.9475.943,293,500
08 feb 20240.88 Dividendo
07 feb 202477.5477.7076.7777.3376.453,087,100
06 feb 202476.7677.4776.4177.2376.353,208,300
05 feb 202477.9077.9476.7476.8075.932,819,400
02 feb 202478.9479.3277.7878.6377.742,947,000
01 feb 202478.0179.7477.5879.6978.782,762,500
31 ene 202479.0979.9277.5578.1477.253,642,000
30 ene 202478.0178.9377.5278.4477.552,514,100
29 ene 202477.8578.6077.1678.3877.492,307,200
26 ene 202478.0978.7077.6177.8476.952,446,800
25 ene 202478.0478.2877.0478.0977.203,183,600
24 ene 202478.7078.9476.8276.9976.115,085,800
23 ene 202477.3878.2577.0178.1177.223,808,500
22 ene 202477.5378.2476.7077.2676.382,971,000
19 ene 202478.2478.4977.0477.7076.824,301,200
18 ene 202479.2579.5077.9678.2077.316,144,800
17 ene 202480.6481.0979.0979.7378.824,394,900
16 ene 202481.0081.5380.6780.9880.066,900,500
12 ene 202480.8681.7580.5881.4980.564,672,800
11 ene 202481.3981.7279.9280.4079.493,574,600
10 ene 202483.8783.9682.4982.5481.603,053,400
09 ene 202484.0284.4983.6784.1383.172,922,800
08 ene 202483.7784.5683.6284.5183.552,471,800
05 ene 202483.1384.5482.9884.0783.112,463,900
04 ene 202483.3383.9883.0683.3982.443,155,500
03 ene 202483.6383.7282.8683.3882.432,915,600
02 ene 202481.0083.3480.8183.1882.233,429,100
29 dic 202381.0581.3180.4681.2280.302,476,500
28 dic 202380.4681.4180.3581.3380.402,164,900
27 dic 202380.7180.8780.2380.8179.892,608,500
26 dic 202380.5081.0780.3680.7379.811,750,600
22 dic 202380.5781.4280.3480.3879.472,775,000
21 dic 202380.6380.8279.4580.0479.134,092,600
20 dic 202382.0582.4980.2980.3279.413,402,200
19 dic 202382.0782.3181.5882.1381.202,351,100
18 dic 202382.2482.9281.5081.7380.803,329,000
15 dic 202382.5183.5881.9182.2381.2910,925,700
14 dic 202383.9284.6983.1783.3382.386,941,500
13 dic 202380.2083.6979.8583.5782.624,082,200
12 dic 202380.6080.6679.6080.0079.093,096,800
11 dic 202379.8280.7679.5180.4979.573,711,600
08 dic 202380.1280.4479.2379.6478.732,708,000
07 dic 202380.5081.0079.8380.2079.292,820,000
06 dic 202379.9680.4879.5780.3679.452,927,900
05 dic 202380.2180.3579.0179.3178.412,914,600
04 dic 202379.9680.9779.6780.1379.223,448,900
01 dic 202379.8380.7779.3380.5179.592,784,600
30 nov 202379.2779.6478.7779.5578.643,756,500
29 nov 202380.0680.2879.0279.2278.322,992,600
28 nov 202378.5080.2178.1879.7378.823,412,100
27 nov 202378.6178.8477.7478.5477.652,677,800
24 nov 202378.4578.5077.8378.5077.611,140,200
22 nov 202378.0078.2877.4778.2577.362,499,700
21 nov 202377.4878.1776.7678.0477.153,613,200
20 nov 202377.0077.4675.9377.1976.313,499,800
17 nov 202377.7277.9176.8777.3976.513,507,100
16 nov 202377.4878.0876.9077.3876.504,380,100
15 nov 202377.2878.4476.4476.5375.663,404,700
14 nov 202376.7577.9976.6277.4176.533,836,900
13 nov 202377.2977.5974.9775.0274.174,549,900
10 nov 202377.7878.1277.1377.7076.823,478,900
09 nov 202377.6378.3777.0477.2676.382,985,500
09 nov 20230.88 Dividendo
08 nov 202378.4678.6277.2278.1576.393,013,600
07 nov 202379.1979.7278.6878.8577.073,786,900
06 nov 202379.7780.1378.8379.2577.473,372,400
03 nov 202380.1981.0879.6079.7277.934,147,800
02 nov 202376.2080.2076.2079.2477.465,569,300
01 nov 202375.6976.9674.7376.4874.764,065,600
31 oct 202375.7175.8574.9375.5473.844,095,900
30 oct 202375.1375.9774.3775.4173.713,668,400
27 oct 202375.5076.0074.6774.9373.242,876,300
26 oct 202375.5376.6275.3875.7774.063,264,200
25 oct 202374.6275.6274.3875.3673.664,912,700
24 oct 202373.8474.9573.7574.7473.063,068,900
23 oct 202372.6474.3072.0173.3571.703,844,700
20 oct 202374.3775.1673.2873.3571.703,270,200
19 oct 202374.9975.5974.2974.4272.742,770,600
18 oct 202375.6076.1774.6075.1773.482,850,500
17 oct 202375.6076.4175.1675.6773.972,236,700
16 oct 202374.8376.7674.3776.0674.354,907,800
13 oct 202373.9574.7973.5774.4772.792,809,400
12 oct 202374.7774.8572.7073.4871.833,803,200
11 oct 202374.8775.4374.1475.2873.592,388,500
10 oct 202373.6674.3073.4474.2372.565,050,400
09 oct 202372.5073.6972.1473.6672.003,391,900
06 oct 202370.5172.2969.3872.1970.564,584,200
05 oct 202373.0873.1670.2371.3369.728,103,100
04 oct 202372.8873.5471.9573.2971.644,031,700
03 oct 202371.0373.0969.8872.8171.175,808,600
02 oct 202374.6474.9671.0471.8470.226,352,000
*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...