American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 81.47 | 82.32 | 80.80 | 82.32 | 82.32 | 2,012,976 |
| 17 abr 2024 | 80.04 | 81.44 | 79.85 | 81.24 | 81.24 | 2,290,500 |
| 16 abr 2024 | 80.91 | 81.04 | 79.16 | 79.51 | 79.51 | 3,218,900 |
| 15 abr 2024 | 82.39 | 82.53 | 80.54 | 80.91 | 80.91 | 3,137,100 |
| 12 abr 2024 | 82.86 | 83.27 | 81.52 | 82.10 | 82.10 | 2,409,400 |
| 11 abr 2024 | 83.50 | 83.58 | 82.55 | 82.91 | 82.91 | 1,828,800 |
| 10 abr 2024 | 83.56 | 83.97 | 82.41 | 83.29 | 83.29 | 2,872,300 |
| 09 abr 2024 | 84.52 | 85.18 | 84.25 | 85.08 | 85.08 | 2,812,900 |
| 08 abr 2024 | 83.92 | 84.41 | 83.58 | 84.27 | 84.27 | 1,710,600 |
| 05 abr 2024 | 83.45 | 84.23 | 82.40 | 83.95 | 83.95 | 2,432,000 |
| 04 abr 2024 | 85.10 | 85.19 | 83.24 | 83.96 | 83.96 | 1,990,600 |
| 03 abr 2024 | 85.30 | 85.30 | 84.17 | 84.33 | 84.33 | 1,816,500 |
| 02 abr 2024 | 84.20 | 85.66 | 84.02 | 85.21 | 85.21 | 2,065,500 |
| 01 abr 2024 | 86.11 | 86.17 | 84.42 | 84.56 | 84.56 | 2,532,600 |
| 28 mar 2024 | 84.90 | 86.24 | 84.75 | 86.10 | 86.10 | 3,077,300 |
| 27 mar 2024 | 83.00 | 84.83 | 82.79 | 84.80 | 84.80 | 2,908,500 |
| 26 mar 2024 | 82.79 | 83.25 | 82.21 | 82.48 | 82.48 | 2,225,100 |
| 25 mar 2024 | 82.95 | 83.47 | 82.57 | 82.87 | 82.87 | 1,887,400 |
| 22 mar 2024 | 83.35 | 83.42 | 82.46 | 82.95 | 82.95 | 2,374,200 |
| 21 mar 2024 | 82.95 | 83.69 | 82.85 | 83.10 | 83.10 | 3,108,800 |
| 20 mar 2024 | 83.00 | 84.03 | 82.59 | 82.85 | 82.85 | 5,122,600 |
| 19 mar 2024 | 82.12 | 83.52 | 81.92 | 83.32 | 83.32 | 4,138,100 |
| 18 mar 2024 | 82.00 | 83.15 | 81.82 | 82.16 | 82.16 | 4,885,700 |
| 15 mar 2024 | 81.96 | 82.72 | 81.74 | 82.11 | 82.11 | 6,055,700 |
| 14 mar 2024 | 82.62 | 82.90 | 81.12 | 81.86 | 81.86 | 3,828,700 |
| 13 mar 2024 | 83.58 | 84.31 | 82.76 | 83.00 | 83.00 | 2,997,600 |
| 12 mar 2024 | 83.21 | 83.89 | 82.53 | 83.39 | 83.39 | 2,893,600 |
| 11 mar 2024 | 83.26 | 84.43 | 82.93 | 83.73 | 83.73 | 5,094,100 |
| 08 mar 2024 | 83.60 | 84.57 | 83.20 | 83.84 | 83.84 | 4,567,800 |
| 07 mar 2024 | 84.76 | 85.10 | 84.06 | 84.10 | 84.10 | 3,554,400 |
| 06 mar 2024 | 84.75 | 85.03 | 83.86 | 83.92 | 83.92 | 4,095,800 |
| 05 mar 2024 | 85.50 | 86.15 | 83.97 | 84.05 | 84.05 | 4,356,500 |
| 04 mar 2024 | 84.62 | 85.44 | 84.38 | 84.95 | 84.95 | 4,358,300 |
| 01 mar 2024 | 85.20 | 85.20 | 83.03 | 84.99 | 84.99 | 9,446,200 |
| 29 feb 2024 | 84.00 | 85.22 | 83.58 | 85.19 | 85.19 | 10,228,500 |
| 28 feb 2024 | 83.09 | 83.75 | 82.57 | 83.32 | 83.32 | 6,342,100 |
| 27 feb 2024 | 83.59 | 84.16 | 81.51 | 84.07 | 84.07 | 7,562,500 |
| 26 feb 2024 | 82.18 | 82.31 | 80.75 | 80.77 | 80.77 | 4,705,300 |
| 23 feb 2024 | 82.00 | 82.91 | 81.72 | 82.45 | 82.45 | 2,765,900 |
| 22 feb 2024 | 82.05 | 82.51 | 81.44 | 82.00 | 82.00 | 4,129,900 |
| 21 feb 2024 | 81.59 | 82.62 | 81.23 | 82.56 | 82.56 | 4,163,400 |
| 20 feb 2024 | 81.59 | 82.27 | 80.74 | 80.88 | 80.88 | 4,043,200 |
| 16 feb 2024 | 81.27 | 81.99 | 80.68 | 81.35 | 81.35 | 6,292,700 |
| 15 feb 2024 | 79.06 | 81.67 | 79.02 | 81.36 | 81.36 | 6,648,500 |
| 14 feb 2024 | 78.85 | 79.13 | 78.07 | 78.80 | 78.80 | 3,365,100 |
| 13 feb 2024 | 79.34 | 79.54 | 77.51 | 78.78 | 78.78 | 7,370,200 |
| 12 feb 2024 | 76.57 | 77.72 | 76.31 | 77.59 | 77.59 | 2,507,000 |
| 09 feb 2024 | 75.73 | 76.73 | 75.56 | 76.66 | 76.66 | 2,710,300 |
| 08 feb 2024 | 76.12 | 76.30 | 75.22 | 75.94 | 75.94 | 3,293,500 |
| 08 feb 2024 | 0.88 Dividendo | |||||
| 07 feb 2024 | 77.54 | 77.70 | 76.77 | 77.33 | 76.45 | 3,087,100 |
| 06 feb 2024 | 76.76 | 77.47 | 76.41 | 77.23 | 76.35 | 3,208,300 |
| 05 feb 2024 | 77.90 | 77.94 | 76.74 | 76.80 | 75.93 | 2,819,400 |
| 02 feb 2024 | 78.94 | 79.32 | 77.78 | 78.63 | 77.74 | 2,947,000 |
| 01 feb 2024 | 78.01 | 79.74 | 77.58 | 79.69 | 78.78 | 2,762,500 |
| 31 ene 2024 | 79.09 | 79.92 | 77.55 | 78.14 | 77.25 | 3,642,000 |
| 30 ene 2024 | 78.01 | 78.93 | 77.52 | 78.44 | 77.55 | 2,514,100 |
| 29 ene 2024 | 77.85 | 78.60 | 77.16 | 78.38 | 77.49 | 2,307,200 |
| 26 ene 2024 | 78.09 | 78.70 | 77.61 | 77.84 | 76.95 | 2,446,800 |
| 25 ene 2024 | 78.04 | 78.28 | 77.04 | 78.09 | 77.20 | 3,183,600 |
| 24 ene 2024 | 78.70 | 78.94 | 76.82 | 76.99 | 76.11 | 5,085,800 |
| 23 ene 2024 | 77.38 | 78.25 | 77.01 | 78.11 | 77.22 | 3,808,500 |
| 22 ene 2024 | 77.53 | 78.24 | 76.70 | 77.26 | 76.38 | 2,971,000 |
| 19 ene 2024 | 78.24 | 78.49 | 77.04 | 77.70 | 76.82 | 4,301,200 |
| 18 ene 2024 | 79.25 | 79.50 | 77.96 | 78.20 | 77.31 | 6,144,800 |
| 17 ene 2024 | 80.64 | 81.09 | 79.09 | 79.73 | 78.82 | 4,394,900 |
| 16 ene 2024 | 81.00 | 81.53 | 80.67 | 80.98 | 80.06 | 6,900,500 |
| 12 ene 2024 | 80.86 | 81.75 | 80.58 | 81.49 | 80.56 | 4,672,800 |
| 11 ene 2024 | 81.39 | 81.72 | 79.92 | 80.40 | 79.49 | 3,574,600 |
| 10 ene 2024 | 83.87 | 83.96 | 82.49 | 82.54 | 81.60 | 3,053,400 |
| 09 ene 2024 | 84.02 | 84.49 | 83.67 | 84.13 | 83.17 | 2,922,800 |
| 08 ene 2024 | 83.77 | 84.56 | 83.62 | 84.51 | 83.55 | 2,471,800 |
| 05 ene 2024 | 83.13 | 84.54 | 82.98 | 84.07 | 83.11 | 2,463,900 |
| 04 ene 2024 | 83.33 | 83.98 | 83.06 | 83.39 | 82.44 | 3,155,500 |
| 03 ene 2024 | 83.63 | 83.72 | 82.86 | 83.38 | 82.43 | 2,915,600 |
| 02 ene 2024 | 81.00 | 83.34 | 80.81 | 83.18 | 82.23 | 3,429,100 |
| 29 dic 2023 | 81.05 | 81.31 | 80.46 | 81.22 | 80.30 | 2,476,500 |
| 28 dic 2023 | 80.46 | 81.41 | 80.35 | 81.33 | 80.40 | 2,164,900 |
| 27 dic 2023 | 80.71 | 80.87 | 80.23 | 80.81 | 79.89 | 2,608,500 |
| 26 dic 2023 | 80.50 | 81.07 | 80.36 | 80.73 | 79.81 | 1,750,600 |
| 22 dic 2023 | 80.57 | 81.42 | 80.34 | 80.38 | 79.47 | 2,775,000 |
| 21 dic 2023 | 80.63 | 80.82 | 79.45 | 80.04 | 79.13 | 4,092,600 |
| 20 dic 2023 | 82.05 | 82.49 | 80.29 | 80.32 | 79.41 | 3,402,200 |
| 19 dic 2023 | 82.07 | 82.31 | 81.58 | 82.13 | 81.20 | 2,351,100 |
| 18 dic 2023 | 82.24 | 82.92 | 81.50 | 81.73 | 80.80 | 3,329,000 |
| 15 dic 2023 | 82.51 | 83.58 | 81.91 | 82.23 | 81.29 | 10,925,700 |
| 14 dic 2023 | 83.92 | 84.69 | 83.17 | 83.33 | 82.38 | 6,941,500 |
| 13 dic 2023 | 80.20 | 83.69 | 79.85 | 83.57 | 82.62 | 4,082,200 |
| 12 dic 2023 | 80.60 | 80.66 | 79.60 | 80.00 | 79.09 | 3,096,800 |
| 11 dic 2023 | 79.82 | 80.76 | 79.51 | 80.49 | 79.57 | 3,711,600 |
| 08 dic 2023 | 80.12 | 80.44 | 79.23 | 79.64 | 78.73 | 2,708,000 |
| 07 dic 2023 | 80.50 | 81.00 | 79.83 | 80.20 | 79.29 | 2,820,000 |
| 06 dic 2023 | 79.96 | 80.48 | 79.57 | 80.36 | 79.45 | 2,927,900 |
| 05 dic 2023 | 80.21 | 80.35 | 79.01 | 79.31 | 78.41 | 2,914,600 |
| 04 dic 2023 | 79.96 | 80.97 | 79.67 | 80.13 | 79.22 | 3,448,900 |
| 01 dic 2023 | 79.83 | 80.77 | 79.33 | 80.51 | 79.59 | 2,784,600 |
| 30 nov 2023 | 79.27 | 79.64 | 78.77 | 79.55 | 78.64 | 3,756,500 |
| 29 nov 2023 | 80.06 | 80.28 | 79.02 | 79.22 | 78.32 | 2,992,600 |
| 28 nov 2023 | 78.50 | 80.21 | 78.18 | 79.73 | 78.82 | 3,412,100 |
| 27 nov 2023 | 78.61 | 78.84 | 77.74 | 78.54 | 77.65 | 2,677,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.