Yahoo

Correo

U.S. markets open in 1 hour 4 minutes

F S&P 500
4,350.00
-11.00(-0.25%)
F Dow Jones
34,167.00
-65.00(-0.19%)
F Nasdaq
14,827.50
-42.00(-0.28%)
E-mini Russell 2000 Index Futur
1,786.20
-6.50(-0.36%)
Petróleo
90.00
-0.03(-0.03%)
Oro
1,944.00
-1.60(-0.08%)

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	79.46	79.80	79.04	79.17	79.17	2,515,600
21 sept 2023	80.39	80.92	79.61	79.88	79.88	3,163,300
20 sept 2023	80.54	81.37	79.92	80.45	80.45	2,073,800
19 sept 2023	80.27	80.63	79.86	80.06	80.06	2,238,500
18 sept 2023	80.28	80.56	79.48	80.23	80.23	1,650,900
15 sept 2023	80.68	81.01	79.98	80.04	80.04	4,598,000
14 sept 2023	79.78	80.69	79.73	80.60	80.60	2,779,600
13 sept 2023	78.01	79.65	77.99	79.33	79.33	2,936,800
12 sept 2023	77.73	78.00	77.24	77.82	77.82	2,681,800
11 sept 2023	77.79	78.54	77.72	77.80	77.80	2,540,400
08 sept 2023	77.40	77.86	77.17	77.74	77.74	2,164,200
07 sept 2023	77.03	77.93	76.79	77.34	77.34	2,899,600
06 sept 2023	75.87	76.58	75.76	76.38	76.38	2,752,300
05 sept 2023	77.35	77.41	75.47	76.00	76.00	2,972,500
01 sept 2023	78.86	79.04	77.01	77.52	77.52	2,548,200
31 ago 2023	79.68	79.83	78.30	78.40	78.40	3,095,900
30 ago 2023	79.51	79.84	79.05	79.44	79.44	1,854,800
29 ago 2023	79.35	80.03	79.10	79.63	79.63	1,967,700
28 ago 2023	79.69	79.96	78.94	79.20	79.20	1,608,300
25 ago 2023	79.00	79.81	78.85	79.33	79.33	1,875,700
24 ago 2023	79.36	80.47	78.79	78.83	78.83	2,787,100
23 ago 2023	79.01	79.47	78.71	79.43	79.43	3,045,300
22 ago 2023	78.43	78.92	78.20	78.62	78.62	2,558,200
21 ago 2023	79.00	79.17	77.80	78.56	78.56	2,571,300
18 ago 2023	78.70	79.26	78.44	79.02	79.02	3,140,900
17 ago 2023	79.37	80.01	78.76	78.78	78.78	2,790,500
16 ago 2023	79.31	79.90	78.93	79.19	79.19	3,285,900
15 ago 2023	79.50	79.64	78.87	79.10	79.10	3,405,700
14 ago 2023	81.17	81.17	79.78	80.00	80.00	2,733,100
11 ago 2023	81.14	81.58	80.77	81.11	81.11	2,067,300
10 ago 2023	81.44	81.99	80.68	81.08	81.08	4,083,600
09 ago 2023	80.00	81.14	79.86	80.71	80.71	3,878,100
09 ago 2023	0.83 Dividendo
08 ago 2023	80.63	81.07	79.70	80.82	79.99	3,797,400
07 ago 2023	81.50	81.99	80.75	80.88	80.05	3,267,100
04 ago 2023	82.26	82.86	80.93	81.24	80.41	2,578,500
03 ago 2023	84.31	84.43	81.98	81.99	81.15	3,287,300
02 ago 2023	83.89	84.84	83.70	84.50	83.63	3,160,800
01 ago 2023	84.84	85.01	83.82	84.03	83.17	3,750,000
31 jul 2023	85.48	85.74	84.07	84.74	83.87	5,903,600
28 jul 2023	85.51	86.72	85.03	85.42	84.54	3,504,000
27 jul 2023	87.29	87.65	84.27	85.26	84.38	4,837,900
26 jul 2023	87.47	88.85	87.19	87.61	86.71	2,755,700
25 jul 2023	87.37	88.25	87.11	87.54	86.64	2,667,600
24 jul 2023	87.84	88.09	86.95	87.60	86.70	2,382,200
21 jul 2023	87.12	88.31	86.96	87.93	87.03	8,462,300
20 jul 2023	85.55	86.93	85.23	86.82	85.93	2,850,700
19 jul 2023	84.76	86.11	84.75	85.37	84.49	2,832,100
18 jul 2023	85.62	86.37	84.01	84.67	83.80	3,040,900
17 jul 2023	86.90	87.00	85.43	85.48	84.60	3,161,600
14 jul 2023	87.05	87.58	86.34	87.22	86.32	2,641,600
13 jul 2023	87.16	87.52	86.80	87.28	86.38	3,128,200
12 jul 2023	86.17	87.53	85.90	87.24	86.34	3,590,200
11 jul 2023	84.50	86.12	84.29	86.02	85.14	3,293,600
10 jul 2023	84.30	84.92	83.60	84.34	83.47	3,489,000
07 jul 2023	84.89	85.03	84.25	84.29	83.42	1,753,200
06 jul 2023	85.13	85.63	84.51	85.33	84.45	2,539,200
05 jul 2023	85.10	86.48	84.73	85.80	84.92	2,950,900
03 jul 2023	84.18	85.38	83.87	85.32	84.44	1,533,400
30 jun 2023	83.55	84.36	83.36	84.20	83.34	3,235,200
29 jun 2023	81.17	83.67	80.79	83.26	82.40	5,088,900
28 jun 2023	83.36	83.46	81.34	81.62	80.78	4,762,100
27 jun 2023	83.77	84.00	83.40	83.44	82.58	3,679,100
26 jun 2023	83.67	84.34	82.91	83.78	82.92	3,244,300
23 jun 2023	85.63	85.63	83.04	83.49	82.63	3,785,300
22 jun 2023	85.80	86.05	84.68	85.10	84.23	4,391,300
21 jun 2023	84.00	85.50	82.92	85.45	84.57	3,541,800
20 jun 2023	84.92	85.51	83.95	84.54	83.67	2,632,900
16 jun 2023	84.88	85.54	84.48	84.93	84.06	5,317,200
15 jun 2023	84.32	85.09	83.81	84.88	84.01	3,233,300
14 jun 2023	83.50	84.31	83.03	83.61	82.75	2,287,500
13 jun 2023	83.20	83.67	82.85	83.13	82.28	2,907,600
12 jun 2023	83.68	83.89	83.22	83.69	82.83	2,981,400
09 jun 2023	84.68	84.96	83.55	83.68	82.82	3,019,600
08 jun 2023	85.12	85.12	83.90	84.68	83.81	3,349,100
07 jun 2023	83.62	84.80	82.92	84.58	83.71	2,763,900
06 jun 2023	83.50	84.13	82.90	83.44	82.58	2,953,500
05 jun 2023	83.77	84.76	83.53	84.00	83.14	2,349,400
02 jun 2023	81.54	84.02	81.21	83.45	82.59	3,066,200
01 jun 2023	83.34	83.40	81.46	82.02	81.18	2,995,700
31 may 2023	81.91	83.49	81.53	83.12	82.27	3,091,100
30 may 2023	82.24	82.51	81.32	81.79	80.95	3,346,100
26 may 2023	82.32	82.52	81.32	82.25	81.41	3,387,100
25 may 2023	84.37	84.45	81.50	82.50	81.65	4,953,100
24 may 2023	85.79	86.40	85.12	85.17	84.30	1,767,900
23 may 2023	86.13	86.83	85.88	86.00	85.12	1,812,100
22 may 2023	87.16	87.43	86.29	86.41	85.52	1,458,000
19 may 2023	86.74	87.46	86.45	86.56	85.67	2,117,100
18 may 2023	86.47	86.76	85.74	86.64	85.75	2,595,400
17 may 2023	88.17	88.22	86.33	87.07	86.18	2,674,900
16 may 2023	90.23	90.33	88.02	88.09	87.19	2,482,900
15 may 2023	91.99	92.10	89.61	90.09	89.16	2,788,600
12 may 2023	91.42	91.93	91.03	91.66	90.72	3,314,600
11 may 2023	91.42	91.79	90.19	90.68	89.75	1,676,800
10 may 2023	91.52	92.02	90.70	91.72	90.78	1,657,500
09 may 2023	91.00	91.32	90.26	91.10	90.16	2,026,700
09 may 2023	0.83 Dividendo
08 may 2023	92.06	92.88	91.44	92.14	90.37	2,476,700
05 may 2023	90.92	92.26	90.75	92.11	90.34	3,328,700
04 may 2023	90.61	92.38	89.66	91.44	89.69	2,365,100
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...

F S&P 5004,350.00-11.00(-0.25%)

F Dow Jones34,167.00-65.00(-0.19%)

F Nasdaq14,827.50-42.00(-0.28%)

E-mini Russell 2000 Index Futur1,786.20-6.50(-0.36%)

Petróleo90.00-0.03(-0.03%)

Oro1,944.00-1.60(-0.08%)

American Electric Power Company, Inc. (AEP)

F S&P 500
4,350.00
-11.00(-0.25%)

F Dow Jones
34,167.00
-65.00(-0.19%)

F Nasdaq
14,827.50
-42.00(-0.28%)

E-mini Russell 2000 Index Futur
1,786.20
-6.50(-0.36%)

Petróleo
90.00
-0.03(-0.03%)

Oro
1,944.00
-1.60(-0.08%)