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
88.23+1.78 (+2.06%)
Al cierre: 04:00PM EDT
88.22 -0.01 (-0.01%)
Fuera de horario: 04:19PM EDT
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202287.7089.1387.1488.2388.236,204,989
30 sept 202289.6590.0086.0886.4586.455,124,800
29 sept 202293.7293.7288.8389.0789.073,429,200
28 sept 202293.8994.1692.6593.5693.563,419,200
27 sept 202295.8895.9592.6892.8692.862,924,100
26 sept 202297.3597.8294.2695.6395.633,504,700
23 sept 202298.1598.2996.4997.7497.742,096,800
22 sept 202298.3099.5198.0498.8898.881,939,500
21 sept 2022100.44101.1298.5598.5798.572,853,200
20 sept 2022100.78100.8098.6599.7699.762,273,600
19 sept 2022100.15101.1599.70101.11101.112,873,400
16 sept 2022100.37101.0499.97100.36100.365,319,700
15 sept 2022102.95102.9599.92100.19100.193,097,500
14 sept 2022102.20103.90102.20103.32103.321,430,600
13 sept 2022104.34104.89101.83102.20102.203,093,400
12 sept 2022104.71105.60104.34105.18105.181,772,500
09 sept 2022104.65105.49103.63104.71104.712,000,000
08 sept 2022104.04105.12103.49103.98103.982,929,900
07 sept 2022102.18104.95102.18104.74104.742,845,600
06 sept 2022101.20103.25101.15101.56101.562,740,800
02 sept 2022102.74103.75100.68101.09101.092,320,800
01 sept 2022100.25102.98100.21102.38102.382,828,600
31 ago 2022101.44101.89100.00100.20100.203,253,700
30 ago 2022102.89102.92100.96101.34101.341,826,200
29 ago 2022101.45103.56100.73102.93102.931,663,500
26 ago 2022103.59103.73101.75101.82101.822,004,700
25 ago 2022103.11103.47102.10103.38103.381,466,200
24 ago 2022102.64102.78101.90102.66102.661,382,500
23 ago 2022103.49103.49102.23102.70102.701,169,500
22 ago 2022105.00105.00103.21103.41103.412,612,400
19 ago 2022104.28105.35103.98104.94104.942,426,200
18 ago 2022104.59105.48104.23104.37104.372,151,200
17 ago 2022103.82105.15103.82104.33104.331,877,000
16 ago 2022103.88105.45103.88104.46104.462,063,200
15 ago 2022103.78104.63103.59104.56104.562,056,700
12 ago 2022102.12103.85101.71103.78103.783,186,600
11 ago 2022101.30102.48100.74101.20101.202,214,200
10 ago 2022101.11101.41100.29101.34101.342,311,400
09 ago 202299.50100.8499.50100.57100.571,867,100
09 ago 20220.78 Dividendo
08 ago 2022100.44101.1899.52100.0899.302,050,400
05 ago 202299.94100.1798.6799.4698.682,699,300
04 ago 202299.47100.3599.0699.9599.172,864,500
03 ago 202298.3799.8396.7399.5998.812,099,000
02 ago 202299.1099.7598.3698.4697.692,139,300
01 ago 202298.2899.2197.8899.1098.332,643,200
29 jul 202297.3799.1697.1498.5697.795,858,500
28 jul 202297.1097.7895.9397.6296.862,805,200
27 jul 202294.8396.5494.3496.2995.542,757,600
26 jul 202295.7296.9095.6596.4295.672,492,400
25 jul 202294.5295.9294.0595.8095.052,626,800
22 jul 202293.5494.3693.1994.3593.611,870,100
21 jul 202292.4692.8592.0692.7992.072,061,600
20 jul 202293.8694.0392.1992.7191.992,293,300
19 jul 202294.2994.2993.3993.5992.862,568,900
18 jul 202294.9794.9793.2693.3792.642,354,100
15 jul 202294.4795.2793.3795.2294.482,376,900
14 jul 202292.4594.4592.1394.2793.542,043,200
13 jul 202293.4594.7393.2293.9093.172,071,100
12 jul 202294.9195.9293.9794.3793.631,945,100
11 jul 202294.2695.4593.8095.0194.271,699,200
08 jul 202294.8594.9493.8394.3493.601,979,100
07 jul 202295.2795.7294.4194.5293.782,604,500
06 jul 202293.7695.7893.2794.8094.062,574,100
05 jul 202297.6297.8092.6493.5892.853,654,900
01 jul 202296.0098.0295.3997.9597.192,833,600
30 jun 202294.6196.6594.4995.9495.193,046,800
29 jun 202295.2495.7294.8095.3794.631,700,100
28 jun 202295.0996.1994.7895.0894.342,318,500
27 jun 202293.4395.0293.2194.9894.242,910,900
24 jun 202292.5193.8992.4293.6092.873,647,200
23 jun 202291.1292.6290.8392.4191.692,991,900
22 jun 202289.4891.1689.4790.3189.612,632,500
21 jun 202288.5590.5288.4589.9589.253,197,400
17 jun 202290.1090.2987.6388.4187.728,000,800
16 jun 202289.1189.9088.2689.1988.493,908,000
15 jun 202291.1191.9188.6990.6589.943,954,800
14 jun 202293.1293.8089.3690.4489.743,482,800
13 jun 202297.1097.5892.6193.0192.294,241,100
10 jun 202297.4499.1697.0198.2697.493,003,000
09 jun 2022100.47101.1898.1798.2697.492,279,800
08 jun 2022102.19102.19100.25100.5399.751,814,500
07 jun 2022102.24102.54101.11102.43101.631,461,700
06 jun 2022102.35102.79101.53102.06101.261,499,000
03 jun 2022101.91102.49101.63101.95101.161,682,400
02 jun 2022102.52102.72100.01102.25101.452,261,200
01 jun 2022102.65102.90100.88102.04101.242,234,500
31 may 2022102.78103.15101.19102.03101.233,319,500
27 may 2022102.42103.63101.90103.57102.762,713,400
26 may 2022103.10103.49102.48102.58101.782,574,800
25 may 2022102.35102.99101.75102.48101.682,393,000
24 may 2022100.71102.5799.91102.22101.422,534,300
23 may 2022100.56101.4199.59100.2799.492,485,500
20 may 202299.0599.9498.1999.7098.922,925,600
19 may 202299.4799.5997.5799.0498.272,749,800
18 may 2022100.87101.5499.5699.8899.103,580,900
17 may 202299.67100.4598.05100.4099.622,521,200
16 may 202299.86100.2898.9999.3998.622,142,200
13 may 202298.7599.8297.8999.6998.912,270,400
12 may 202299.50100.2597.1898.5397.762,905,400
*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...