U.S. markets open in 1 hour 4 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.17-0.71 (-0.89%)
Al cierre: 04:00PM EDT
79.00 -0.17 (-0.21%)
Antes de la apertura del mercado: 08:25AM EDT
Periodo de tiempo:
25 sept 2022 - 25 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 202379.4679.8079.0479.1779.172,515,600
21 sept 202380.3980.9279.6179.8879.883,163,300
20 sept 202380.5481.3779.9280.4580.452,073,800
19 sept 202380.2780.6379.8680.0680.062,238,500
18 sept 202380.2880.5679.4880.2380.231,650,900
15 sept 202380.6881.0179.9880.0480.044,598,000
14 sept 202379.7880.6979.7380.6080.602,779,600
13 sept 202378.0179.6577.9979.3379.332,936,800
12 sept 202377.7378.0077.2477.8277.822,681,800
11 sept 202377.7978.5477.7277.8077.802,540,400
08 sept 202377.4077.8677.1777.7477.742,164,200
07 sept 202377.0377.9376.7977.3477.342,899,600
06 sept 202375.8776.5875.7676.3876.382,752,300
05 sept 202377.3577.4175.4776.0076.002,972,500
01 sept 202378.8679.0477.0177.5277.522,548,200
31 ago 202379.6879.8378.3078.4078.403,095,900
30 ago 202379.5179.8479.0579.4479.441,854,800
29 ago 202379.3580.0379.1079.6379.631,967,700
28 ago 202379.6979.9678.9479.2079.201,608,300
25 ago 202379.0079.8178.8579.3379.331,875,700
24 ago 202379.3680.4778.7978.8378.832,787,100
23 ago 202379.0179.4778.7179.4379.433,045,300
22 ago 202378.4378.9278.2078.6278.622,558,200
21 ago 202379.0079.1777.8078.5678.562,571,300
18 ago 202378.7079.2678.4479.0279.023,140,900
17 ago 202379.3780.0178.7678.7878.782,790,500
16 ago 202379.3179.9078.9379.1979.193,285,900
15 ago 202379.5079.6478.8779.1079.103,405,700
14 ago 202381.1781.1779.7880.0080.002,733,100
11 ago 202381.1481.5880.7781.1181.112,067,300
10 ago 202381.4481.9980.6881.0881.084,083,600
09 ago 202380.0081.1479.8680.7180.713,878,100
09 ago 20230.83 Dividendo
08 ago 202380.6381.0779.7080.8279.993,797,400
07 ago 202381.5081.9980.7580.8880.053,267,100
04 ago 202382.2682.8680.9381.2480.412,578,500
03 ago 202384.3184.4381.9881.9981.153,287,300
02 ago 202383.8984.8483.7084.5083.633,160,800
01 ago 202384.8485.0183.8284.0383.173,750,000
31 jul 202385.4885.7484.0784.7483.875,903,600
28 jul 202385.5186.7285.0385.4284.543,504,000
27 jul 202387.2987.6584.2785.2684.384,837,900
26 jul 202387.4788.8587.1987.6186.712,755,700
25 jul 202387.3788.2587.1187.5486.642,667,600
24 jul 202387.8488.0986.9587.6086.702,382,200
21 jul 202387.1288.3186.9687.9387.038,462,300
20 jul 202385.5586.9385.2386.8285.932,850,700
19 jul 202384.7686.1184.7585.3784.492,832,100
18 jul 202385.6286.3784.0184.6783.803,040,900
17 jul 202386.9087.0085.4385.4884.603,161,600
14 jul 202387.0587.5886.3487.2286.322,641,600
13 jul 202387.1687.5286.8087.2886.383,128,200
12 jul 202386.1787.5385.9087.2486.343,590,200
11 jul 202384.5086.1284.2986.0285.143,293,600
10 jul 202384.3084.9283.6084.3483.473,489,000
07 jul 202384.8985.0384.2584.2983.421,753,200
06 jul 202385.1385.6384.5185.3384.452,539,200
05 jul 202385.1086.4884.7385.8084.922,950,900
03 jul 202384.1885.3883.8785.3284.441,533,400
30 jun 202383.5584.3683.3684.2083.343,235,200
29 jun 202381.1783.6780.7983.2682.405,088,900
28 jun 202383.3683.4681.3481.6280.784,762,100
27 jun 202383.7784.0083.4083.4482.583,679,100
26 jun 202383.6784.3482.9183.7882.923,244,300
23 jun 202385.6385.6383.0483.4982.633,785,300
22 jun 202385.8086.0584.6885.1084.234,391,300
21 jun 202384.0085.5082.9285.4584.573,541,800
20 jun 202384.9285.5183.9584.5483.672,632,900
16 jun 202384.8885.5484.4884.9384.065,317,200
15 jun 202384.3285.0983.8184.8884.013,233,300
14 jun 202383.5084.3183.0383.6182.752,287,500
13 jun 202383.2083.6782.8583.1382.282,907,600
12 jun 202383.6883.8983.2283.6982.832,981,400
09 jun 202384.6884.9683.5583.6882.823,019,600
08 jun 202385.1285.1283.9084.6883.813,349,100
07 jun 202383.6284.8082.9284.5883.712,763,900
06 jun 202383.5084.1382.9083.4482.582,953,500
05 jun 202383.7784.7683.5384.0083.142,349,400
02 jun 202381.5484.0281.2183.4582.593,066,200
01 jun 202383.3483.4081.4682.0281.182,995,700
31 may 202381.9183.4981.5383.1282.273,091,100
30 may 202382.2482.5181.3281.7980.953,346,100
26 may 202382.3282.5281.3282.2581.413,387,100
25 may 202384.3784.4581.5082.5081.654,953,100
24 may 202385.7986.4085.1285.1784.301,767,900
23 may 202386.1386.8385.8886.0085.121,812,100
22 may 202387.1687.4386.2986.4185.521,458,000
19 may 202386.7487.4686.4586.5685.672,117,100
18 may 202386.4786.7685.7486.6485.752,595,400
17 may 202388.1788.2286.3387.0786.182,674,900
16 may 202390.2390.3388.0288.0987.192,482,900
15 may 202391.9992.1089.6190.0989.162,788,600
12 may 202391.4291.9391.0391.6690.723,314,600
11 may 202391.4291.7990.1990.6889.751,676,800
10 may 202391.5292.0290.7091.7290.781,657,500
09 may 202391.0091.3290.2691.1090.162,026,700
09 may 20230.83 Dividendo
08 may 202392.0692.8891.4492.1490.372,476,700
05 may 202390.9292.2690.7592.1190.343,328,700
04 may 202390.6192.3889.6691.4489.692,365,100
*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...