La bourse est fermée

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,10+1,54 (+1,87 %)
À partir de 03:10PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202482,8484,7482,7584,1084,103 934 655
18 avr. 202481,4782,8080,7782,5682,563 544 700
17 avr. 202480,0481,4479,8581,2481,242 290 800
16 avr. 202480,9181,0479,1679,5179,513 218 900
15 avr. 202482,3982,5380,5480,9180,913 137 100
12 avr. 202482,8683,2781,5282,1082,102 409 400
11 avr. 202483,5083,5882,5582,9182,911 828 800
10 avr. 202483,5683,9782,4183,2983,292 872 300
09 avr. 202484,5285,1884,2585,0885,082 812 900
08 avr. 202483,9284,4183,5884,2784,271 710 600
05 avr. 202483,4584,2382,4083,9583,952 432 000
04 avr. 202485,1085,1983,2483,9683,961 990 600
03 avr. 202485,3085,3084,1784,3384,331 816 500
02 avr. 202484,2085,6684,0285,2185,212 065 500
01 avr. 202486,1186,1784,4284,5684,562 532 600
28 mars 202484,9086,2484,7586,1086,103 077 300
27 mars 202483,0084,8382,7984,8084,802 908 500
26 mars 202482,7983,2582,2182,4882,482 225 100
25 mars 202482,9583,4782,5782,8782,871 887 400
22 mars 202483,3583,4282,4682,9582,952 374 200
21 mars 202482,9583,6982,8583,1083,103 108 800
20 mars 202483,0084,0382,5982,8582,855 122 600
19 mars 202482,1283,5281,9283,3283,324 138 100
18 mars 202482,0083,1581,8282,1682,164 885 700
15 mars 202481,9682,7281,7482,1182,116 055 700
14 mars 202482,6282,9081,1281,8681,863 828 700
13 mars 202483,5884,3182,7683,0083,002 997 600
12 mars 202483,2183,8982,5383,3983,392 893 600
11 mars 202483,2684,4382,9383,7383,735 094 100
08 mars 202483,6084,5783,2083,8483,844 567 800
07 mars 202484,7685,1084,0684,1084,103 554 400
06 mars 202484,7585,0383,8683,9283,924 095 800
05 mars 202485,5086,1583,9784,0584,054 356 500
04 mars 202484,6285,4484,3884,9584,954 358 300
01 mars 202485,2085,2083,0384,9984,999 446 200
29 févr. 202484,0085,2283,5885,1985,1910 228 500
28 févr. 202483,0983,7582,5783,3283,326 342 100
27 févr. 202483,5984,1681,5184,0784,077 562 500
26 févr. 202482,1882,3180,7580,7780,774 705 300
23 févr. 202482,0082,9181,7282,4582,452 765 900
22 févr. 202482,0582,5181,4482,0082,004 129 900
21 févr. 202481,5982,6281,2382,5682,564 163 400
20 févr. 202481,5982,2780,7480,8880,884 043 200
16 févr. 202481,2781,9980,6881,3581,356 292 700
15 févr. 202479,0681,6779,0281,3681,366 648 500
14 févr. 202478,8579,1378,0778,8078,803 365 100
13 févr. 202479,3479,5477,5178,7878,787 370 200
12 févr. 202476,5777,7276,3177,5977,592 507 000
09 févr. 202475,7376,7375,5676,6676,662 710 300
08 févr. 202476,1276,3075,2275,9475,943 293 500
08 févr. 20240.88 Dividende
07 févr. 202477,5477,7076,7777,3376,453 087 100
06 févr. 202476,7677,4776,4177,2376,353 208 300
05 févr. 202477,9077,9476,7476,8075,932 819 400
02 févr. 202478,9479,3277,7878,6377,742 947 000
01 févr. 202478,0179,7477,5879,6978,782 762 500
31 janv. 202479,0979,9277,5578,1477,253 642 000
30 janv. 202478,0178,9377,5278,4477,552 514 100
29 janv. 202477,8578,6077,1678,3877,492 307 200
26 janv. 202478,0978,7077,6177,8476,952 446 800
25 janv. 202478,0478,2877,0478,0977,203 183 600
24 janv. 202478,7078,9476,8276,9976,115 085 800
23 janv. 202477,3878,2577,0178,1177,223 808 500
22 janv. 202477,5378,2476,7077,2676,382 971 000
19 janv. 202478,2478,4977,0477,7076,824 301 200
18 janv. 202479,2579,5077,9678,2077,316 144 800
17 janv. 202480,6481,0979,0979,7378,824 394 900
16 janv. 202481,0081,5380,6780,9880,066 900 500
12 janv. 202480,8681,7580,5881,4980,564 672 800
11 janv. 202481,3981,7279,9280,4079,493 574 600
10 janv. 202483,8783,9682,4982,5481,603 053 400
09 janv. 202484,0284,4983,6784,1383,172 922 800
08 janv. 202483,7784,5683,6284,5183,552 471 800
05 janv. 202483,1384,5482,9884,0783,112 463 900
04 janv. 202483,3383,9883,0683,3982,443 155 500
03 janv. 202483,6383,7282,8683,3882,432 915 600
02 janv. 202481,0083,3480,8183,1882,233 429 100
29 déc. 202381,0581,3180,4681,2280,302 476 500
28 déc. 202380,4681,4180,3581,3380,402 164 900
27 déc. 202380,7180,8780,2380,8179,892 608 500
26 déc. 202380,5081,0780,3680,7379,811 750 600
22 déc. 202380,5781,4280,3480,3879,472 775 000
21 déc. 202380,6380,8279,4580,0479,134 092 600
20 déc. 202382,0582,4980,2980,3279,413 402 200
19 déc. 202382,0782,3181,5882,1381,202 351 100
18 déc. 202382,2482,9281,5081,7380,803 329 000
15 déc. 202382,5183,5881,9182,2381,2910 925 700
14 déc. 202383,9284,6983,1783,3382,386 941 500
13 déc. 202380,2083,6979,8583,5782,624 082 200
12 déc. 202380,6080,6679,6080,0079,093 096 800
11 déc. 202379,8280,7679,5180,4979,573 711 600
08 déc. 202380,1280,4479,2379,6478,732 708 000
07 déc. 202380,5081,0079,8380,2079,292 820 000
06 déc. 202379,9680,4879,5780,3679,452 927 900
05 déc. 202380,2180,3579,0179,3178,412 914 600
04 déc. 202379,9680,9779,6780,1379,223 448 900
01 déc. 202379,8380,7779,3380,5179,592 784 600
30 nov. 202379,2779,6478,7779,5578,643 756 500
29 nov. 202380,0680,2879,0279,2278,322 992 600
28 nov. 202378,5080,2178,1879,7378,823 412 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...