American Electric Power Co Inc (AEP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:53PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 7 |
| 19 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 18 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 17 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 50 |
| 13 Jun 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| 12 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 11 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 10 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 Jun 2024 | 81.50 | 82.00 | 81.00 | 81.50 | 81.50 | 103 |
| 06 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 05 Jun 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | 19 |
| 04 Jun 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - |
| 03 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 31 May 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | 50 |
| 30 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 May 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 80.50 | 7 |
| 28 May 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - |
| 27 May 2024 | 82.00 | 82.00 | 81.50 | 82.00 | 82.00 | - |
| 24 May 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | - |
| 23 May 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
| 22 May 2024 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | 8 |
| 21 May 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | - |
| 20 May 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 15 |
| 17 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 15 May 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | - |
| 14 May 2024 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | 50 |
| 13 May 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | 50 |
| 10 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 101 |
| 09 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 09 May 2024 | 0.88 Dividend | |||||
| 08 May 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 83.12 | - |
| 07 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | - |
| 06 May 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 81.64 | 50 |
| 03 May 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 81.14 | - |
| 02 May 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 81.64 | 100 |
| 30 Apr 2024 | 80.50 | 82.00 | 79.50 | 80.50 | 79.66 | - |
| 29 Apr 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 79.66 | - |
| 26 Apr 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 80.15 | 250 |
| 25 Apr 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 78.67 | 12 |
| 24 Apr 2024 | 80.00 | 80.50 | 79.00 | 80.50 | 79.66 | - |
| 23 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.67 | - |
| 22 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.17 | - |
| 19 Apr 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 78.17 | - |
| 18 Apr 2024 | 76.00 | 77.50 | 76.00 | 77.50 | 76.69 | 60 |
| 17 Apr 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.71 | - |
| 16 Apr 2024 | 76.00 | 76.50 | 74.50 | 74.50 | 73.72 | 92 |
| 15 Apr 2024 | 77.00 | 77.50 | 76.00 | 76.00 | 75.20 | - |
| 12 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 11 Apr 2024 | 77.50 | 77.50 | 77.00 | 77.50 | 76.69 | - |
| 10 Apr 2024 | 78.50 | 78.50 | 77.00 | 77.00 | 76.19 | - |
| 09 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | - |
| 08 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 05 Apr 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.18 | 100 |
| 04 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | 20 |
| 03 Apr 2024 | 78.50 | 79.50 | 78.00 | 78.00 | 77.18 | 233 |
| 02 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.68 | - |
| 28 Mar 2024 | 78.41 | 79.00 | 78.41 | 79.00 | 78.17 | - |
| 27 Mar 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.46 | - |
| 26 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.48 | - |
| 25 Mar 2024 | 76.51 | 76.62 | 76.51 | 76.51 | 75.71 | - |
| 22 Mar 2024 | 76.61 | 76.80 | 76.37 | 76.80 | 76.00 | - |
| 21 Mar 2024 | 75.99 | 76.81 | 75.99 | 76.81 | 76.01 | - |
| 20 Mar 2024 | 76.49 | 77.11 | 76.49 | 76.76 | 75.96 | 10 |
| 19 Mar 2024 | 75.44 | 76.77 | 75.44 | 76.77 | 75.97 | - |
| 18 Mar 2024 | 75.31 | 75.89 | 75.31 | 75.71 | 74.92 | - |
| 15 Mar 2024 | 75.22 | 75.30 | 75.22 | 75.30 | 74.51 | - |
| 14 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.01 | - |
| 13 Mar 2024 | 76.22 | 76.30 | 75.60 | 75.60 | 74.81 | - |
| 12 Mar 2024 | 76.48 | 76.67 | 76.23 | 76.32 | 75.52 | - |
| 11 Mar 2024 | 76.40 | 76.40 | 75.52 | 75.97 | 75.17 | - |
| 08 Mar 2024 | 76.80 | 76.98 | 76.24 | 76.98 | 76.17 | - |
| 07 Mar 2024 | 76.70 | 77.68 | 76.70 | 77.00 | 76.19 | - |
| 06 Mar 2024 | 77.23 | 77.75 | 77.09 | 77.09 | 76.28 | - |
| 05 Mar 2024 | 77.90 | 79.11 | 77.90 | 77.98 | 77.16 | 250 |
| 04 Mar 2024 | 78.03 | 78.43 | 77.67 | 78.43 | 77.61 | - |
| 01 Mar 2024 | 78.37 | 78.59 | 78.21 | 78.21 | 77.39 | 85 |
| 29 Feb 2024 | 76.72 | 77.41 | 76.72 | 77.41 | 76.60 | 37 |
| 28 Feb 2024 | 76.93 | 76.93 | 76.23 | 76.56 | 75.76 | - |
| 27 Feb 2024 | 76.26 | 76.26 | 75.55 | 76.00 | 75.20 | - |
| 26 Feb 2024 | 75.90 | 75.91 | 75.69 | 75.69 | 74.90 | - |
| 23 Feb 2024 | 75.63 | 76.44 | 75.63 | 76.44 | 75.64 | - |
| 22 Feb 2024 | 75.73 | 75.99 | 75.58 | 75.58 | 74.79 | 150 |
| 21 Feb 2024 | 74.59 | 74.89 | 74.59 | 74.59 | 73.81 | 80 |
| 20 Feb 2024 | 74.96 | 75.51 | 74.72 | 74.72 | 73.94 | - |
| 19 Feb 2024 | 75.34 | 75.54 | 75.34 | 75.54 | 74.75 | - |
| 16 Feb 2024 | 75.34 | 75.45 | 75.34 | 75.45 | 74.66 | - |
| 15 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.63 | - |
| 14 Feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 72.60 | - |
| 13 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.38 | - |
| 12 Feb 2024 | 70.87 | 71.19 | 70.87 | 71.19 | 70.44 | 100 |
| 09 Feb 2024 | 70.20 | 70.57 | 70.20 | 70.57 | 69.83 | - |
| 08 Feb 2024 | 70.76 | 70.76 | 69.87 | 70.25 | 69.51 | - |
| 08 Feb 2024 | 0.88 Dividend | |||||
| 07 Feb 2024 | 71.64 | 71.81 | 71.44 | 71.76 | 70.14 | - |
| 06 Feb 2024 | 71.26 | 71.64 | 71.26 | 71.64 | 70.02 | 400 |
| 05 Feb 2024 | 72.67 | 72.87 | 71.60 | 71.60 | 69.98 | - |
| 02 Feb 2024 | 72.79 | 72.92 | 72.16 | 72.30 | 70.67 | - |
| 01 Feb 2024 | 72.23 | 72.40 | 72.23 | 72.30 | 70.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.