Mercado abrirá em 2 h 43 min

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,80+2,32 (+2,81%)
No fechamento: 04:00PM EDT
84,40 -0,40 (-0,47%)
Pré-Abertura: 06:17AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202483,0084,8382,7984,8084,802.908.500
26 de mar. de 202482,7983,2582,2182,4882,482.225.100
25 de mar. de 202482,9583,4782,5782,8782,871.887.400
22 de mar. de 202483,3583,4282,4682,9582,952.374.200
21 de mar. de 202482,9583,6982,8583,1083,103.108.800
20 de mar. de 202483,0084,0382,5982,8582,855.122.600
19 de mar. de 202482,1283,5281,9283,3283,324.138.100
18 de mar. de 202482,0083,1581,8282,1682,164.885.700
15 de mar. de 202481,9682,7281,7482,1182,116.055.700
14 de mar. de 202482,6282,9081,1281,8681,863.828.700
13 de mar. de 202483,5884,3182,7683,0083,002.997.600
12 de mar. de 202483,2183,8982,5383,3983,392.893.600
11 de mar. de 202483,2684,4382,9383,7383,735.094.100
08 de mar. de 202483,6084,5783,2083,8483,844.567.800
07 de mar. de 202484,7685,1084,0684,1084,103.554.400
06 de mar. de 202484,7585,0383,8683,9283,924.095.800
05 de mar. de 202485,5086,1583,9784,0584,054.356.500
04 de mar. de 202484,6285,4484,3884,9584,954.358.300
01 de mar. de 202485,2085,2083,0384,9984,999.446.200
29 de fev. de 202484,0085,2283,5885,1985,1910.228.500
28 de fev. de 202483,0983,7582,5783,3283,326.342.100
27 de fev. de 202483,5984,1681,5184,0784,077.562.500
26 de fev. de 202482,1882,3180,7580,7780,774.705.300
23 de fev. de 202482,0082,9181,7282,4582,452.765.900
22 de fev. de 202482,0582,5181,4482,0082,004.129.900
21 de fev. de 202481,5982,6281,2382,5682,564.163.400
20 de fev. de 202481,5982,2780,7480,8880,884.043.200
16 de fev. de 202481,2781,9980,6881,3581,356.292.700
15 de fev. de 202479,0681,6779,0281,3681,366.648.500
14 de fev. de 202478,8579,1378,0778,8078,803.365.100
13 de fev. de 202479,3479,5477,5178,7878,787.370.200
12 de fev. de 202476,5777,7276,3177,5977,592.507.000
09 de fev. de 202475,7376,7375,5676,6676,662.710.300
08 de fev. de 202476,1276,3075,2275,9475,943.293.500
08 de fev. de 20240.88 Dividendo
07 de fev. de 202477,5477,7076,7777,3376,453.087.100
06 de fev. de 202476,7677,4776,4177,2376,353.208.300
05 de fev. de 202477,9077,9476,7476,8075,932.819.400
02 de fev. de 202478,9479,3277,7878,6377,742.947.000
01 de fev. de 202478,0179,7477,5879,6978,782.762.500
31 de jan. de 202479,0979,9277,5578,1477,253.642.000
30 de jan. de 202478,0178,9377,5278,4477,552.514.100
29 de jan. de 202477,8578,6077,1678,3877,492.307.200
26 de jan. de 202478,0978,7077,6177,8476,952.446.800
25 de jan. de 202478,0478,2877,0478,0977,203.183.600
24 de jan. de 202478,7078,9476,8276,9976,115.085.800
23 de jan. de 202477,3878,2577,0178,1177,223.808.500
22 de jan. de 202477,5378,2476,7077,2676,382.971.000
19 de jan. de 202478,2478,4977,0477,7076,824.301.200
18 de jan. de 202479,2579,5077,9678,2077,316.144.800
17 de jan. de 202480,6481,0979,0979,7378,824.394.900
16 de jan. de 202481,0081,5380,6780,9880,066.900.500
12 de jan. de 202480,8681,7580,5881,4980,564.672.800
11 de jan. de 202481,3981,7279,9280,4079,493.574.600
10 de jan. de 202483,8783,9682,4982,5481,603.053.400
09 de jan. de 202484,0284,4983,6784,1383,172.922.800
08 de jan. de 202483,7784,5683,6284,5183,552.471.800
05 de jan. de 202483,1384,5482,9884,0783,112.463.900
04 de jan. de 202483,3383,9883,0683,3982,443.155.500
03 de jan. de 202483,6383,7282,8683,3882,432.915.600
02 de jan. de 202481,0083,3480,8183,1882,233.429.100
29 de dez. de 202381,0581,3180,4681,2280,302.476.500
28 de dez. de 202380,4681,4180,3581,3380,402.164.900
27 de dez. de 202380,7180,8780,2380,8179,892.608.500
26 de dez. de 202380,5081,0780,3680,7379,811.750.600
22 de dez. de 202380,5781,4280,3480,3879,472.775.000
21 de dez. de 202380,6380,8279,4580,0479,134.092.600
20 de dez. de 202382,0582,4980,2980,3279,413.402.200
19 de dez. de 202382,0782,3181,5882,1381,202.351.100
18 de dez. de 202382,2482,9281,5081,7380,803.329.000
15 de dez. de 202382,5183,5881,9182,2381,2910.925.700
14 de dez. de 202383,9284,6983,1783,3382,386.941.500
13 de dez. de 202380,2083,6979,8583,5782,624.082.200
12 de dez. de 202380,6080,6679,6080,0079,093.096.800
11 de dez. de 202379,8280,7679,5180,4979,573.711.600
08 de dez. de 202380,1280,4479,2379,6478,732.708.000
07 de dez. de 202380,5081,0079,8380,2079,292.820.000
06 de dez. de 202379,9680,4879,5780,3679,452.927.900
05 de dez. de 202380,2180,3579,0179,3178,412.914.600
04 de dez. de 202379,9680,9779,6780,1379,223.448.900
01 de dez. de 202379,8380,7779,3380,5179,592.784.600
30 de nov. de 202379,2779,6478,7779,5578,643.756.500
29 de nov. de 202380,0680,2879,0279,2278,322.992.600
28 de nov. de 202378,5080,2178,1879,7378,823.412.100
27 de nov. de 202378,6178,8477,7478,5477,652.677.800
24 de nov. de 202378,4578,5077,8378,5077,611.140.200
22 de nov. de 202378,0078,2877,4778,2577,362.499.700
21 de nov. de 202377,4878,1776,7678,0477,153.613.200
20 de nov. de 202377,0077,4675,9377,1976,313.499.800
17 de nov. de 202377,7277,9176,8777,3976,513.507.100
16 de nov. de 202377,4878,0876,9077,3876,504.380.100
15 de nov. de 202377,2878,4476,4476,5375,663.404.700
14 de nov. de 202376,7577,9976,6277,4176,533.836.900
13 de nov. de 202377,2977,5974,9775,0274,174.549.900
10 de nov. de 202377,7878,1277,1377,7076,823.478.900
09 de nov. de 202377,6378,3777,0477,2676,382.985.500
09 de nov. de 20230.88 Dividendo
08 de nov. de 202378,4678,6277,2278,1576,393.013.600
07 de nov. de 202379,1979,7278,6878,8577,073.786.900
06 de nov. de 202379,7780,1378,8379,2577,473.372.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...