American Electric Power Company Inc. Common Stockのデータ

American Electric Power Company Inc. Common Stockの基本情報

名前 American Electric Power Company Inc. Common Stock
ティッカー AEP
国 United States
上場年 nan
セクター Public Utilities

American Electric Power Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.79 77.91 78.57 78.19 2232600.0 78.19
2021-02-12 79.33 78.18 78.91 78.61 1917700.0 78.61
2021-02-11 80.24 78.77 80.14 78.95 2284100.0 78.95
2021-02-10 80.45 79.44 79.99 80.01 2767300.0 80.01
2021-02-09 80.47 79.0 80.24 79.84 2148200.0 79.84
2021-02-08 82.39 80.4 82.37 80.98 2047300.0 80.24
2021-02-05 82.82 82.01 82.49 82.19 1584900.0 81.44
2021-02-04 82.26 81.1 81.34 82.21 1783200.0 81.46
2021-02-03 82.5 81.2 82.1 81.28 2162700.0 80.54
2021-02-02 83.03 80.82 81.32 82.11 2584300.0 81.36
2021-02-01 81.75 80.01 81.1 81.18 1901700.0 80.44
2021-01-29 81.62 79.81 80.19 80.91 3259400.0 80.17
2021-01-28 82.27 80.51 80.95 80.56 2118400.0 79.82
2021-01-27 82.67 80.09 81.2 80.44 2528400.0 79.7
2021-01-26 82.55 80.77 82.2 81.82 3134700.0 81.07
2021-01-25 83.1 81.35 81.58 82.59 2481900.0 81.84
2021-01-22 82.46 80.77 80.81 82.08 3789500.0 81.33
2021-01-21 81.61 80.3 81.0 80.97 3227400.0 80.23
2021-01-20 81.05 79.57 80.37 80.75 2588700.0 80.01
2021-01-19 81.17 79.38 80.95 80.71 2816400.0 79.97
2021-01-15 80.69 76.96 76.96 80.47 4258200.0 79.73
2021-01-14 79.04 77.14 78.06 78.83 8042700.0 78.11
2021-01-13 78.49 77.39 78.06 78.15 7424900.0 77.44
2021-01-12 78.36 76.82 77.85 77.84 3122500.0 77.13
2021-01-11 79.22 77.83 79.11 78.78 2372600.0 78.06
2021-01-08 80.02 78.61 79.67 79.18 3059800.0 78.46
2021-01-07 82.45 79.87 82.45 79.89 2764400.0 79.16
2021-01-06 82.74 80.62 81.12 82.08 2713900.0 81.33
2021-01-05 82.05 80.97 81.8 81.43 2212300.0 80.69
2021-01-04 83.44 81.21 83.33 81.54 3232900.0 80.79
2020-12-31 83.36 81.43 81.53 83.27 1778400.0 82.51
2020-12-30 81.7 81.03 81.05 81.51 1846300.0 80.77
2020-12-29 82.18 81.03 81.45 81.18 1720800.0 80.44
2020-12-28 81.9 80.67 81.74 81.28 1617200.0 80.54
2020-12-24 81.58 80.41 80.84 81.42 758000.0 80.68
2020-12-23 82.27 80.7 81.89 80.71 2435100.0 79.97
2020-12-22 82.05 80.9 81.94 81.4 2896200.0 80.66
2020-12-21 83.03 80.86 82.71 82.12 3056600.0 81.37
2020-12-18 84.6 82.62 83.65 83.29 14359200.0 82.53
2020-12-17 84.74 83.22 83.27 83.86 2585200.0 83.09
2020-12-16 84.83 82.6 84.22 82.83 2290300.0 82.07
2020-12-15 84.43 82.16 82.7 84.29 2397600.0 83.52
2020-12-14 84.47 82.14 83.8 82.21 2756400.0 81.46
2020-12-11 82.88 81.88 82.05 82.76 1884400.0 82.0
2020-12-10 84.03 82.21 84.0 82.48 2449500.0 81.73
2020-12-09 83.85 82.83 83.49 83.6 2491800.0 82.84
2020-12-08 84.09 82.69 83.67 83.49 2077200.0 82.73
2020-12-07 84.13 82.8 82.85 83.84 2545700.0 83.07
2020-12-04 85.03 82.64 84.59 83.39 3094200.0 82.63
2020-12-03 85.69 84.22 85.59 84.74 2590300.0 83.97
2020-12-02 85.95 84.08 84.86 85.87 1858700.0 85.09
2020-12-01 86.28 84.61 85.23 85.21 3362600.0 84.43
2020-11-30 85.25 84.01 84.82 84.89 3484500.0 84.11
2020-11-27 85.41 84.13 85.27 84.92 1154600.0 84.14
2020-11-25 85.54 84.28 85.11 85.37 2276400.0 84.59
2020-11-24 84.97 83.33 84.1 84.82 2864000.0 84.04
2020-11-23 83.83 82.4 83.22 83.41 4275400.0 82.65
2020-11-20 82.79 80.81 81.79 82.49 5841200.0 81.74
2020-11-19 83.69 81.98 83.33 82.45 4399200.0 81.7
2020-11-18 87.28 84.05 87.27 84.13 2861600.0 83.36
2020-11-17 89.18 86.49 88.9 86.73 3052600.0 85.94
2020-11-16 89.81 88.01 89.27 89.21 4201000.0 88.39
2020-11-13 90.47 89.2 90.02 89.87 1936200.0 89.05
2020-11-12 90.88 88.84 90.39 89.64 1687500.0 88.82
2020-11-11 92.79 90.73 91.28 91.15 2094200.0 90.32
2020-11-10 91.74 89.39 90.04 90.79 2587100.0 89.96
2020-11-09 94.21 90.03 92.0 90.26 3674500.0 89.44
2020-11-06 91.91 90.47 91.11 90.92 2145700.0 89.36
2020-11-05 92.83 90.58 91.08 90.71 3012400.0 89.15
2020-11-04 92.13 89.99 90.65 90.15 2401700.0 88.6
2020-11-03 92.09 90.45 92.09 90.89 2886700.0 89.33
2020-11-02 91.24 89.77 90.83 91.23 3171400.0 89.66
2020-10-30 91.14 88.75 90.6 89.93 2415000.0 88.38
2020-10-29 91.48 88.84 90.06 90.54 2215600.0 88.98
2020-10-28 93.44 90.18 92.07 90.32 2916300.0 88.77
2020-10-27 93.8 91.96 93.08 92.53 2485800.0 90.94
2020-10-26 94.21 91.46 91.46 93.59 3753500.0 91.98
2020-10-23 92.31 91.52 92.15 91.88 3525700.0 90.3
2020-10-22 92.7 89.79 90.17 92.2 3507900.0 90.61
2020-10-21 91.37 90.08 90.41 90.4 2604500.0 88.84
2020-10-20 91.9 90.02 91.9 90.68 3647000.0 89.12
2020-10-19 91.87 90.94 91.43 91.28 2229600.0 89.71
2020-10-16 91.69 89.36 89.76 91.52 1966600.0 89.95
2020-10-15 90.62 88.56 88.56 89.54 1674800.0 88.0
2020-10-14 90.05 88.59 89.53 89.34 2283300.0 87.8
2020-10-13 89.96 88.44 89.89 89.23 3103100.0 87.7
2020-10-12 91.26 88.91 89.7 90.48 2301800.0 88.92
2020-10-09 89.95 88.56 89.95 89.82 2734600.0 88.27
2020-10-08 89.82 88.37 88.93 89.38 1626200.0 87.84
2020-10-07 89.65 88.09 88.8 88.61 2257000.0 87.09
2020-10-06 89.68 86.36 86.62 88.43 4369600.0 86.91
2020-10-05 87.33 84.25 85.25 87.05 3397300.0 85.55
2020-10-02 85.61 82.22 82.73 85.3 3883000.0 83.83
2020-10-01 83.09 81.3 81.69 83.06 2365600.0 81.63
2020-09-30 82.1 81.24 81.54 81.73 2594900.0 80.32
2020-09-29 81.56 80.48 81.01 80.97 1688800.0 79.58
2020-09-28 81.53 80.46 81.06 80.65 1707900.0 79.26
2020-09-25 80.89 79.81 80.31 80.65 3252500.0 79.26
2020-09-24 80.57 78.58 79.13 80.49 3551500.0 79.11
2020-09-23 80.17 78.94 79.84 79.18 3406000.0 77.82
2020-09-22 80.65 78.84 78.97 79.85 1773700.0 78.48
2020-09-21 79.54 77.79 78.34 79.36 3135200.0 77.99
2020-09-18 79.95 78.51 79.89 78.78 3160200.0 77.42
2020-09-17 80.07 79.11 80.01 80.04 1562700.0 78.66
2020-09-16 80.98 79.61 79.84 80.46 2111300.0 79.08
2020-09-15 81.34 79.39 80.61 80.0 1667400.0 78.62
2020-09-14 81.01 79.21 79.32 80.34 1979500.0 78.96
2020-09-11 79.19 78.12 78.48 79.15 1824100.0 77.79
2020-09-10 79.59 78.14 79.4 78.52 2424100.0 77.17
2020-09-09 81.13 79.19 79.5 79.91 2124500.0 78.54
2020-09-08 79.38 77.67 79.08 78.98 1821800.0 77.62
2020-09-04 79.89 77.91 79.55 79.05 1710200.0 77.69
2020-09-03 81.28 78.73 80.66 79.56 2230000.0 78.19
2020-09-02 80.51 77.71 77.81 80.31 3201300.0 78.93
2020-09-01 78.64 77.3 78.59 77.82 3172100.0 76.48
2020-08-31 80.24 77.78 78.75 78.83 4966700.0 77.47
2020-08-28 78.44 77.32 78.38 78.35 2894300.0 77.0
2020-08-27 79.36 78.2 78.8 78.37 2159800.0 77.02
2020-08-26 79.44 78.17 79.06 78.61 2532000.0 77.26
2020-08-25 80.86 79.39 80.85 79.77 1685000.0 78.4
2020-08-24 80.97 78.73 79.25 80.78 2519800.0 79.39
2020-08-21 79.69 77.99 79.2 79.08 3090600.0 77.72
2020-08-20 81.04 79.17 80.69 79.41 2412200.0 78.04
2020-08-19 81.63 80.67 81.59 80.92 2021000.0 79.53
2020-08-18 81.67 80.06 81.36 81.55 3340900.0 80.15
2020-08-17 83.32 81.21 83.27 81.23 2988700.0 79.83
2020-08-14 83.77 82.79 83.44 82.95 2874900.0 81.52
2020-08-13 84.01 83.11 83.57 83.66 2059600.0 82.22
2020-08-12 85.11 83.73 83.75 84.15 5597400.0 82.7
2020-08-11 85.27 82.87 85.2 83.29 6387000.0 81.86
2020-08-10 86.94 85.5 86.94 85.94 2774100.0 84.46
2020-08-07 87.15 84.25 84.25 86.6 2230700.0 85.11
2020-08-06 85.6 82.77 84.01 85.37 2313300.0 83.21
2020-08-05 86.12 84.5 85.84 84.83 2336000.0 82.69
2020-08-04 86.79 85.18 85.53 85.54 2162700.0 83.38
2020-08-03 86.62 84.95 86.62 85.77 2088500.0 83.6
2020-07-31 86.97 85.16 85.74 86.88 2797300.0 84.69
2020-07-30 86.07 83.92 84.48 86.07 2684100.0 83.9
2020-07-29 85.26 83.84 85.0 84.8 2950500.0 82.66
2020-07-28 85.25 83.38 83.38 84.74 5519400.0 82.6
2020-07-27 87.42 79.23 87.23 83.26 22455700.0 81.16
2020-07-24 89.93 87.65 89.07 88.05 2085900.0 85.83
2020-07-23 89.45 88.05 89.14 88.71 2707400.0 86.47
2020-07-22 89.38 86.38 87.04 89.28 3059300.0 87.02
2020-07-21 88.52 86.72 87.28 87.56 1908700.0 85.35
2020-07-20 88.38 86.61 87.54 86.72 2159100.0 84.53
2020-07-17 87.75 85.19 85.79 87.51 2812100.0 85.3
2020-07-16 85.55 84.55 84.79 85.09 2510300.0 82.94
2020-07-15 87.04 84.42 86.03 84.68 2914200.0 82.54
2020-07-14 86.06 84.44 84.6 85.35 3150100.0 83.19
2020-07-13 85.08 83.53 83.9 84.76 3378200.0 82.62
2020-07-10 84.44 82.05 82.05 84.15 3023200.0 82.02
2020-07-09 82.43 80.48 81.92 82.02 2034400.0 79.95
2020-07-08 82.9 81.71 82.18 82.42 1809400.0 80.34
2020-07-07 82.57 80.64 81.3 82.39 2944900.0 80.31
2020-07-06 83.72 81.12 83.11 82.12 2250100.0 80.05
2020-07-02 83.29 82.3 82.67 82.52 1645300.0 80.44
2020-07-01 82.51 79.71 79.76 82.0 2378100.0 79.93
2020-06-30 80.78 79.05 79.7 79.64 2586900.0 77.63
2020-06-29 79.57 78.19 78.72 79.57 2377000.0 77.56
2020-06-26 80.23 77.15 79.31 78.0 4365200.0 76.03
2020-06-25 80.61 78.76 80.41 79.3 3559400.0 77.3
2020-06-24 80.96 79.77 80.23 80.71 3337500.0 78.67
2020-06-23 81.97 80.06 81.5 80.95 3444900.0 78.91
2020-06-22 81.16 79.32 79.6 80.62 2741500.0 78.58
2020-06-19 82.62 79.66 82.62 79.71 5708900.0 77.7
2020-06-18 82.39 80.98 81.86 81.77 1896600.0 79.7
2020-06-17 82.75 80.91 82.25 82.25 1888300.0 80.17
2020-06-16 84.02 81.19 83.52 81.6 3505700.0 79.54
2020-06-15 82.17 79.7 80.16 81.76 3115900.0 79.69
2020-06-12 83.03 80.62 83.0 81.8 2389400.0 79.73
2020-06-11 84.35 81.0 84.08 81.76 3910100.0 79.69
2020-06-10 86.9 85.3 85.83 85.37 2059700.0 83.21
2020-06-09 87.35 84.82 87.31 85.91 2041700.0 83.74
2020-06-08 88.12 85.02 85.43 87.91 2179500.0 85.69
2020-06-05 87.1 84.72 84.99 85.51 2670600.0 83.35
2020-06-04 86.54 83.38 86.39 84.4 2252900.0 82.27
2020-06-03 87.96 86.12 86.31 86.99 1868100.0 84.79
2020-06-02 86.84 85.26 86.81 85.98 1672300.0 83.81
2020-06-01 86.46 84.86 85.08 86.14 1711500.0 83.96
2020-05-29 85.85 84.31 84.99 85.25 3445400.0 83.1
2020-05-28 85.62 82.62 82.62 85.1 3752100.0 82.95
2020-05-27 81.49 80.27 81.04 81.44 3547600.0 79.38
2020-05-26 80.78 79.31 79.5 79.92 2952100.0 77.9
2020-05-22 78.84 77.35 77.39 78.78 2186400.0 76.79
2020-05-21 77.82 76.89 77.59 77.37 2108400.0 75.42
2020-05-20 78.56 77.18 78.08 77.75 2160200.0 75.79
2020-05-19 79.37 77.13 79.29 77.14 2781100.0 75.19
2020-05-18 80.7 79.19 79.28 79.88 3470500.0 77.86
2020-05-15 78.46 76.66 77.5 78.43 8018100.0 76.45
2020-05-14 78.7 76.23 77.29 78.1 3766800.0 76.13
2020-05-13 77.85 76.71 77.49 77.73 3673700.0 75.77
2020-05-12 79.72 77.51 79.5 77.91 3699100.0 75.94
2020-05-11 79.94 78.01 79.35 79.17 2496900.0 77.17
2020-05-08 80.42 79.0 79.16 79.86 2409200.0 77.84
2020-05-07 80.66 78.27 78.82 78.6 3833200.0 76.61
2020-05-06 84.33 78.45 84.26 78.82 5099800.0 76.15
2020-05-05 84.64 82.01 82.64 83.31 2982800.0 80.48
2020-05-04 83.27 80.46 81.19 83.05 2419300.0 80.23
2020-05-01 82.66 81.05 82.39 81.39 2742100.0 78.63
2020-04-30 83.58 81.87 83.1 83.11 3253600.0 80.29
2020-04-29 85.8 82.87 85.75 83.13 3387600.0 80.31
2020-04-28 86.57 84.2 84.72 84.63 2129700.0 81.76
2020-04-27 84.39 83.47 83.78 83.62 1956200.0 80.78
2020-04-24 83.62 82.59 82.77 83.23 2828700.0 80.41
2020-04-23 85.19 82.86 84.82 83.02 2426400.0 80.2
2020-04-22 85.67 83.07 83.55 85.0 2512400.0 82.12
2020-04-21 82.84 80.91 81.77 82.47 3013900.0 79.67
2020-04-20 87.32 82.83 87.32 82.91 2331300.0 80.1
2020-04-17 86.97 84.58 85.45 86.38 2323500.0 83.45
2020-04-16 84.7 82.78 84.3 84.05 1802900.0 81.2
2020-04-15 85.5 83.29 85.08 83.61 2558800.0 80.77
2020-04-14 86.38 84.65 85.53 86.25 2187800.0 83.32
2020-04-13 86.6 82.56 85.64 83.5 2076600.0 80.67
2020-04-09 88.29 83.99 83.99 86.31 4003700.0 83.38
2020-04-08 83.87 79.0 79.26 83.3 2912800.0 80.47
2020-04-07 81.16 77.94 80.68 78.75 4037600.0 76.08
2020-04-06 79.78 74.59 74.87 78.59 3610300.0 75.92
2020-04-03 76.72 71.2 75.83 72.5 3963900.0 70.04
2020-04-02 77.58 72.39 73.63 76.79 4959900.0 74.19
2020-04-01 78.91 73.82 77.45 74.57 3570100.0 72.04
2020-03-31 83.49 79.24 82.68 79.98 6247300.0 77.27
2020-03-30 86.45 79.83 84.87 83.71 5390500.0 80.87
2020-03-27 86.59 79.13 79.79 83.4 3255200.0 80.57
2020-03-26 82.88 73.25 73.48 81.8 3903500.0 79.03
2020-03-25 76.31 69.35 71.38 73.29 5448600.0 70.8
2020-03-24 73.78 68.09 71.66 72.05 4937500.0 69.61
2020-03-23 71.84 65.14 71.02 70.0 5499800.0 67.63
2020-03-20 81.1 70.26 80.95 71.45 5611000.0 69.03
2020-03-19 88.06 79.57 88.0 80.81 4741700.0 78.07
2020-03-18 92.86 81.01 85.02 88.28 5517900.0 85.29
2020-03-17 95.77 83.49 83.64 91.2 6641800.0 88.11
2020-03-16 86.18 77.76 78.57 81.66 5564600.0 78.89
2020-03-13 87.15 81.71 86.43 86.47 5127500.0 83.54
2020-03-12 85.97 73.53 83.0 82.54 7534000.0 79.74
2020-03-11 92.96 88.04 92.91 89.72 4213600.0 86.68
2020-03-10 98.33 91.23 98.32 94.72 5729000.0 91.51
2020-03-09 99.39 92.52 92.81 94.96 6660600.0 91.74
2020-03-06 97.72 93.85 95.9 97.7 5815300.0 94.39
2020-03-05 100.18 97.72 98.37 98.79 5285700.0 95.44
2020-03-04 100.65 96.37 96.37 99.82 4027200.0 96.43
2020-03-03 97.8 94.05 95.0 95.45 6823000.0 92.21
2020-03-02 95.31 89.34 89.55 95.09 4936200.0 91.86
2020-02-28 90.03 86.42 90.03 89.26 6763800.0 86.23
2020-02-27 97.51 91.79 97.31 91.86 5865600.0 88.74
2020-02-26 99.02 97.39 98.4 97.43 3258500.0 94.13
2020-02-25 100.62 97.94 100.23 98.17 3356500.0 94.84
2020-02-24 102.3 100.03 101.63 100.04 3279600.0 96.65
2020-02-21 103.14 101.61 102.05 101.71 3361300.0 98.26
2020-02-20 103.99 102.04 102.95 102.38 3344500.0 98.91
2020-02-19 104.39 103.44 104.15 103.5 1910000.0 99.99
2020-02-18 104.63 103.84 104.08 104.33 2121900.0 100.79