American Electric Power Company Inc. Corporate Unitsのデータ

American Electric Power Company Inc. Corporate Unitsの基本情報

名前 American Electric Power Company Inc. Corporate Units
ティッカー AEPPZ
国 United States
上場年 nan
セクター Public Utilities

American Electric Power Company Inc. Corporate Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.49 47.16 47.47 47.19 16000.0 47.19
2021-02-12 47.74 47.35 47.74 47.42 28400.0 47.42
2021-02-11 48.67 47.59 48.55 47.61 81800.0 47.61
2021-02-10 49.5 48.86 49.5 49.04 39100.0 48.27
2021-02-09 49.41 48.74 49.4 49.0 24300.0 48.23
2021-02-08 49.98 49.0 49.98 49.23 46300.0 48.46
2021-02-05 50.01 49.78 49.78 49.82 52500.0 49.04
2021-02-04 49.76 49.4 49.5 49.72 20700.0 48.94
2021-02-03 49.87 49.19 49.76 49.5 8300.0 48.73
2021-02-02 50.08 49.26 49.26 49.72 18000.0 48.94
2021-02-01 49.56 48.93 48.93 49.26 12400.0 48.49
2021-01-29 49.45 49.0 49.0 49.35 53900.0 48.58
2021-01-28 49.9 49.21 49.59 49.24 15600.0 48.47
2021-01-27 50.29 48.84 49.85 49.0 83500.0 48.23
2021-01-26 51.76 49.32 51.76 49.79 83500.0 49.01
2021-01-25 50.34 49.83 49.83 50.28 5600.0 49.49
2021-01-22 50.08 49.4 49.4 50.03 651700.0 49.25
2021-01-21 49.6 49.33 49.41 49.39 92800.0 48.62
2021-01-20 49.32 48.85 49.17 49.25 75100.0 48.48
2021-01-19 49.39 48.75 49.01 49.29 16000.0 48.52
2021-01-15 49.31 47.75 47.75 49.2 70500.0 48.43
2021-01-14 48.58 47.54 48.43 48.55 1548700.0 47.79
2021-01-13 48.5 47.92 48.16 48.21 1194400.0 47.46
2021-01-12 48.59 47.51 48.59 47.75 39100.0 47.0
2021-01-11 48.9 48.21 48.9 48.62 63100.0 47.86
2021-01-08 49.35 48.61 49.18 48.9 71800.0 48.14
2021-01-07 49.8 49.16 49.6 49.19 20700.0 48.42
2021-01-06 50.28 49.22 50.16 49.99 113800.0 49.21
2021-01-05 49.85 49.5 49.75 49.63 11700.0 48.86
2021-01-04 50.74 49.31 49.36 49.78 217500.0 49.0
2020-12-31 50.9 49.39 49.55 50.63 179500.0 49.84
2020-12-30 49.55 49.39 49.43 49.52 6400.0 48.75
2020-12-29 50.43 49.35 49.61 49.36 16500.0 48.59
2020-12-28 49.79 49.06 49.33 49.3 30200.0 48.53
2020-12-24 49.55 48.9 49.02 49.32 12700.0 48.55
2020-12-23 49.53 48.93 49.36 48.97 195500.0 48.21
2020-12-22 49.61 48.75 49.59 49.13 29100.0 48.36
2020-12-21 49.86 48.86 49.81 49.17 463600.0 48.41
2020-12-18 50.99 49.65 50.25 50.99 24100.0 50.19
2020-12-17 50.46 49.85 50.0 50.26 61400.0 49.47
2020-12-16 50.33 49.48 50.33 49.79 13600.0 49.01
2020-12-15 50.35 49.65 49.65 50.27 5900.0 49.48
2020-12-14 50.19 49.47 49.98 49.47 23200.0 48.7
2020-12-11 49.71 49.25 49.33 49.71 9700.0 48.93
2020-12-10 49.7 49.28 49.5 49.47 59900.0 48.7
2020-12-09 50.28 49.44 50.13 49.44 22700.0 48.67
2020-12-08 50.46 49.51 49.75 49.85 19600.0 49.07
2020-12-07 50.3 49.41 49.59 49.86 73700.0 49.08
2020-12-04 50.33 49.46 50.31 49.79 154700.0 49.01
2020-12-03 50.59 50.08 50.59 50.44 26500.0 49.65
2020-12-02 50.68 49.93 50.08 50.68 27000.0 49.89
2020-12-01 51.33 50.32 50.54 50.72 368900.0 49.93
2020-11-30 50.6 49.88 50.5 50.05 116200.0 49.27
2020-11-27 50.68 49.98 50.68 50.13 5200.0 49.35
2020-11-25 51.37 50.0 50.65 50.74 17500.0 49.95
2020-11-24 50.4 49.63 49.64 50.27 517100.0 49.48
2020-11-23 50.15 49.26 49.9 49.86 179300.0 49.08
2020-11-20 49.21 48.65 49.16 49.21 58600.0 48.44
2020-11-19 49.56 48.83 49.56 49.08 118600.0 48.31
2020-11-18 55.7 49.56 51.5 49.56 217400.0 48.79
2020-11-17 52.0 50.67 51.82 50.67 8200.0 49.88
2020-11-16 52.62 51.38 52.62 52.18 239400.0 51.36
2020-11-13 52.38 52.05 52.29 52.35 67200.0 51.53
2020-11-12 52.83 51.74 52.32 51.74 165900.0 50.93
2020-11-11 53.95 53.3 53.55 53.3 7500.0 51.71
2020-11-10 53.73 53.26 53.49 53.45 270600.0 51.85
2020-11-09 55.26 53.45 55.26 53.46 54400.0 51.86
2020-11-06 53.6 53.18 53.36 53.22 185700.0 51.63
2020-11-05 54.07 53.31 54.06 53.41 11000.0 51.81
2020-11-04 53.83 52.99 53.38 53.0 9800.0 51.41
2020-11-03 53.54 53.39 53.5 53.54 155200.0 51.94
2020-11-02 54.01 53.07 54.0 53.13 59900.0 51.54
2020-10-30 53.54 52.65 53.31 53.54 70300.0 51.94
2020-10-29 53.66 52.47 52.49 53.21 107600.0 51.62
2020-10-28 54.37 53.27 54.2 53.27 133000.0 51.68
2020-10-27 54.54 54.2 54.24 54.21 300300.0 52.59
2020-10-26 54.76 53.58 53.72 54.49 893400.0 52.86
2020-10-23 54.0 53.49 53.59 53.73 167300.0 52.12
2020-10-22 53.89 53.41 53.44 53.69 21300.0 52.08
2020-10-21 53.42 52.76 52.99 52.76 145000.0 51.18
2020-10-20 54.15 52.97 54.15 53.1 2868200.0 51.51
2020-10-19 55.75 53.23 53.23 55.75 18600.0 54.08
2020-10-16 53.41 52.65 52.68 53.33 52200.0 51.73
2020-10-15 53.06 52.3 52.49 52.77 17700.0 51.19
2020-10-14 52.72 52.26 52.58 52.61 50200.0 51.04
2020-10-13 52.7 52.2 52.67 52.63 248300.0 51.06
2020-10-12 53.36 52.18 53.06 53.1 92000.0 51.51
2020-10-09 53.11 52.14 52.85 53.11 20900.0 51.52
2020-10-08 52.8 52.4 52.68 52.8 5100.0 51.22
2020-10-07 53.51 52.0 52.58 52.4 333000.0 50.83
2020-10-06 53.46 51.88 51.88 52.39 162600.0 50.82
2020-10-05 51.77 50.31 50.55 51.69 19200.0 50.14
2020-10-02 53.27 49.42 49.42 50.85 6100.0 49.32
2020-10-01 50.14 49.49 49.49 50.0 56900.0 48.5
2020-09-30 49.33 48.9 49.3 49.02 108100.0 47.55
2020-09-29 49.18 48.76 49.03 48.83 65700.0 47.37
2020-09-28 49.11 48.85 49.01 48.85 21500.0 47.39
2020-09-25 48.9 48.25 48.25 48.79 65900.0 47.33
2020-09-24 48.8 47.89 48.09 48.53 600300.0 47.08
2020-09-23 48.55 48.08 48.49 48.28 42800.0 46.84
2020-09-22 48.7 48.12 48.57 48.6 21800.0 47.15
2020-09-21 48.42 47.71 47.88 48.42 56500.0 46.97
2020-09-18 48.58 47.87 48.46 48.17 34100.0 46.73
2020-09-17 48.85 48.36 48.44 48.56 92700.0 47.11
2020-09-16 49.78 48.83 48.83 49.05 201200.0 47.58
2020-09-15 49.45 48.67 49.45 48.67 61600.0 47.21
2020-09-14 49.45 48.95 48.95 49.43 9900.0 47.95
2020-09-11 48.53 48.09 48.25 48.5 7600.0 47.05
2020-09-10 48.63 48.23 48.37 48.57 216700.0 47.12
2020-09-09 49.37 48.76 49.35 48.99 24100.0 47.52
2020-09-08 49.0 48.0 49.0 48.33 77300.0 46.88
2020-09-04 49.27 48.05 49.27 48.54 29700.0 47.09
2020-09-03 49.76 48.52 49.6 48.79 307200.0 47.33
2020-09-02 49.18 48.12 48.98 49.15 389600.0 47.68
2020-09-01 48.85 47.85 48.85 47.95 372700.0 46.52
2020-08-31 49.3 48.17 48.84 48.49 1995700.0 47.04
2020-08-28 50.0 48.16 50.0 48.55 372600.0 47.1
2020-08-27 49.04 48.48 48.75 48.48 492300.0 47.03
2020-08-26 49.19 48.44 48.9 48.63 248200.0 47.18
2020-08-25 49.72 48.94 49.72 49.08 238200.0 47.61
2020-08-24 49.64 48.54 48.54 49.32 307000.0 47.84
2020-08-21 49.01 48.4 48.68 48.97 304700.0 47.51
2020-08-20 49.77 48.67 49.77 49.2 457900.0 47.73
2020-08-19 49.8 49.44 49.7 49.8 196300.0 48.31
2020-08-18 49.7 49.21 49.68 49.43 341700.0 47.95
2020-08-17 50.6 49.8 50.6 49.8 178700.0 48.31
2020-08-14 52.12 50.01 50.75 50.89 526100.0 49.37
2020-08-13 50.75 50.25 50.25 50.6 154300.0 49.09
2020-08-12 51.68 50.0 51.2 50.99 7602700.0 49.46