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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2022	87.70	89.13	87.14	88.23	88.23	6,204,989
30 sept 2022	89.65	90.00	86.08	86.45	86.45	5,124,800
29 sept 2022	93.72	93.72	88.83	89.07	89.07	3,429,200
28 sept 2022	93.89	94.16	92.65	93.56	93.56	3,419,200
27 sept 2022	95.88	95.95	92.68	92.86	92.86	2,924,100
26 sept 2022	97.35	97.82	94.26	95.63	95.63	3,504,700
23 sept 2022	98.15	98.29	96.49	97.74	97.74	2,096,800
22 sept 2022	98.30	99.51	98.04	98.88	98.88	1,939,500
21 sept 2022	100.44	101.12	98.55	98.57	98.57	2,853,200
20 sept 2022	100.78	100.80	98.65	99.76	99.76	2,273,600
19 sept 2022	100.15	101.15	99.70	101.11	101.11	2,873,400
16 sept 2022	100.37	101.04	99.97	100.36	100.36	5,319,700
15 sept 2022	102.95	102.95	99.92	100.19	100.19	3,097,500
14 sept 2022	102.20	103.90	102.20	103.32	103.32	1,430,600
13 sept 2022	104.34	104.89	101.83	102.20	102.20	3,093,400
12 sept 2022	104.71	105.60	104.34	105.18	105.18	1,772,500
09 sept 2022	104.65	105.49	103.63	104.71	104.71	2,000,000
08 sept 2022	104.04	105.12	103.49	103.98	103.98	2,929,900
07 sept 2022	102.18	104.95	102.18	104.74	104.74	2,845,600
06 sept 2022	101.20	103.25	101.15	101.56	101.56	2,740,800
02 sept 2022	102.74	103.75	100.68	101.09	101.09	2,320,800
01 sept 2022	100.25	102.98	100.21	102.38	102.38	2,828,600
31 ago 2022	101.44	101.89	100.00	100.20	100.20	3,253,700
30 ago 2022	102.89	102.92	100.96	101.34	101.34	1,826,200
29 ago 2022	101.45	103.56	100.73	102.93	102.93	1,663,500
26 ago 2022	103.59	103.73	101.75	101.82	101.82	2,004,700
25 ago 2022	103.11	103.47	102.10	103.38	103.38	1,466,200
24 ago 2022	102.64	102.78	101.90	102.66	102.66	1,382,500
23 ago 2022	103.49	103.49	102.23	102.70	102.70	1,169,500
22 ago 2022	105.00	105.00	103.21	103.41	103.41	2,612,400
19 ago 2022	104.28	105.35	103.98	104.94	104.94	2,426,200
18 ago 2022	104.59	105.48	104.23	104.37	104.37	2,151,200
17 ago 2022	103.82	105.15	103.82	104.33	104.33	1,877,000
16 ago 2022	103.88	105.45	103.88	104.46	104.46	2,063,200
15 ago 2022	103.78	104.63	103.59	104.56	104.56	2,056,700
12 ago 2022	102.12	103.85	101.71	103.78	103.78	3,186,600
11 ago 2022	101.30	102.48	100.74	101.20	101.20	2,214,200
10 ago 2022	101.11	101.41	100.29	101.34	101.34	2,311,400
09 ago 2022	99.50	100.84	99.50	100.57	100.57	1,867,100
09 ago 2022	0.78 Dividendo
08 ago 2022	100.44	101.18	99.52	100.08	99.30	2,050,400
05 ago 2022	99.94	100.17	98.67	99.46	98.68	2,699,300
04 ago 2022	99.47	100.35	99.06	99.95	99.17	2,864,500
03 ago 2022	98.37	99.83	96.73	99.59	98.81	2,099,000
02 ago 2022	99.10	99.75	98.36	98.46	97.69	2,139,300
01 ago 2022	98.28	99.21	97.88	99.10	98.33	2,643,200
29 jul 2022	97.37	99.16	97.14	98.56	97.79	5,858,500
28 jul 2022	97.10	97.78	95.93	97.62	96.86	2,805,200
27 jul 2022	94.83	96.54	94.34	96.29	95.54	2,757,600
26 jul 2022	95.72	96.90	95.65	96.42	95.67	2,492,400
25 jul 2022	94.52	95.92	94.05	95.80	95.05	2,626,800
22 jul 2022	93.54	94.36	93.19	94.35	93.61	1,870,100
21 jul 2022	92.46	92.85	92.06	92.79	92.07	2,061,600
20 jul 2022	93.86	94.03	92.19	92.71	91.99	2,293,300
19 jul 2022	94.29	94.29	93.39	93.59	92.86	2,568,900
18 jul 2022	94.97	94.97	93.26	93.37	92.64	2,354,100
15 jul 2022	94.47	95.27	93.37	95.22	94.48	2,376,900
14 jul 2022	92.45	94.45	92.13	94.27	93.54	2,043,200
13 jul 2022	93.45	94.73	93.22	93.90	93.17	2,071,100
12 jul 2022	94.91	95.92	93.97	94.37	93.63	1,945,100
11 jul 2022	94.26	95.45	93.80	95.01	94.27	1,699,200
08 jul 2022	94.85	94.94	93.83	94.34	93.60	1,979,100
07 jul 2022	95.27	95.72	94.41	94.52	93.78	2,604,500
06 jul 2022	93.76	95.78	93.27	94.80	94.06	2,574,100
05 jul 2022	97.62	97.80	92.64	93.58	92.85	3,654,900
01 jul 2022	96.00	98.02	95.39	97.95	97.19	2,833,600
30 jun 2022	94.61	96.65	94.49	95.94	95.19	3,046,800
29 jun 2022	95.24	95.72	94.80	95.37	94.63	1,700,100
28 jun 2022	95.09	96.19	94.78	95.08	94.34	2,318,500
27 jun 2022	93.43	95.02	93.21	94.98	94.24	2,910,900
24 jun 2022	92.51	93.89	92.42	93.60	92.87	3,647,200
23 jun 2022	91.12	92.62	90.83	92.41	91.69	2,991,900
22 jun 2022	89.48	91.16	89.47	90.31	89.61	2,632,500
21 jun 2022	88.55	90.52	88.45	89.95	89.25	3,197,400
17 jun 2022	90.10	90.29	87.63	88.41	87.72	8,000,800
16 jun 2022	89.11	89.90	88.26	89.19	88.49	3,908,000
15 jun 2022	91.11	91.91	88.69	90.65	89.94	3,954,800
14 jun 2022	93.12	93.80	89.36	90.44	89.74	3,482,800
13 jun 2022	97.10	97.58	92.61	93.01	92.29	4,241,100
10 jun 2022	97.44	99.16	97.01	98.26	97.49	3,003,000
09 jun 2022	100.47	101.18	98.17	98.26	97.49	2,279,800
08 jun 2022	102.19	102.19	100.25	100.53	99.75	1,814,500
07 jun 2022	102.24	102.54	101.11	102.43	101.63	1,461,700
06 jun 2022	102.35	102.79	101.53	102.06	101.26	1,499,000
03 jun 2022	101.91	102.49	101.63	101.95	101.16	1,682,400
02 jun 2022	102.52	102.72	100.01	102.25	101.45	2,261,200
01 jun 2022	102.65	102.90	100.88	102.04	101.24	2,234,500
31 may 2022	102.78	103.15	101.19	102.03	101.23	3,319,500
27 may 2022	102.42	103.63	101.90	103.57	102.76	2,713,400
26 may 2022	103.10	103.49	102.48	102.58	101.78	2,574,800
25 may 2022	102.35	102.99	101.75	102.48	101.68	2,393,000
24 may 2022	100.71	102.57	99.91	102.22	101.42	2,534,300
23 may 2022	100.56	101.41	99.59	100.27	99.49	2,485,500
20 may 2022	99.05	99.94	98.19	99.70	98.92	2,925,600
19 may 2022	99.47	99.59	97.57	99.04	98.27	2,749,800
18 may 2022	100.87	101.54	99.56	99.88	99.10	3,580,900
17 may 2022	99.67	100.45	98.05	100.40	99.62	2,521,200
16 may 2022	99.86	100.28	98.99	99.39	98.62	2,142,200
13 may 2022	98.75	99.82	97.89	99.69	98.91	2,270,400
12 may 2022	99.50	100.25	97.18	98.53	97.76	2,905,400
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...

S&P 5003,678.43+92.81(+2.59%)

Dow Jones29,490.89+765.38(+2.66%)

Nasdaq10,815.43+239.82(+2.27%)

Russell 20001,708.87+44.15(+2.65%)

Petróleo83.22+3.73(+4.69%)

Oro1,708.90+36.90(+2.21%)

American Electric Power Company, Inc. (AEP)

S&P 500
3,678.43
+92.81(+2.59%)

Dow Jones
29,490.89
+765.38(+2.66%)

Nasdaq
10,815.43
+239.82(+2.27%)

Russell 2000
1,708.87
+44.15(+2.65%)

Petróleo
83.22
+3.73(+4.69%)

Oro
1,708.90
+36.90(+2.21%)