American Electric Power Co Inc (AEP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 27 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 26 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 25 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 24 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 21 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 20 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 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 | - |
| 13 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 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 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 12 |
| 07 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 06 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 05 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 04 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 03 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 31 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 30 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 29 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 28 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 27 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 24 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 23 May 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 22 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 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 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 14 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 13 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 10 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 09 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 09 May 2024 | 0.88 Dividend | |||||
| 08 May 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.62 | - |
| 07 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.63 | - |
| 06 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | - |
| 03 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.63 | - |
| 02 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | - |
| 30 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.65 | - |
| 29 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.66 | - |
| 26 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.16 | - |
| 25 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.65 | - |
| 24 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.16 | - |
| 23 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.66 | - |
| 22 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.17 | - |
| 19 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 18 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.20 | - |
| 17 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.71 | - |
| 16 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.20 | - |
| 15 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 12 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.68 | - |
| 11 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.68 | - |
| 10 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.67 | - |
| 09 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.68 | - |
| 08 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 05 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.68 | - |
| 04 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.68 | - |
| 03 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.67 | - |
| 02 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.67 | - |
| 28 Mar 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 77.64 | - |
| 27 Mar 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.46 | - |
| 26 Mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.47 | - |
| 25 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.69 | - |
| 22 Mar 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 75.82 | - |
| 21 Mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.21 | - |
| 20 Mar 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 75.70 | - |
| 19 Mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 74.67 | - |
| 18 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.52 | - |
| 15 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.47 | - |
| 14 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.00 | - |
| 13 Mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.44 | - |
| 12 Mar 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 75.71 | - |
| 11 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 75.58 | - |
| 08 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.01 | - |
| 07 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.89 | - |
| 06 Mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.44 | - |
| 05 Mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.09 | - |
| 04 Mar 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.22 | - |
| 01 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.55 | - |
| 29 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.89 | - |
| 28 Feb 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.06 | - |
| 27 Feb 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.47 | - |
| 26 Feb 2024 | 75.92 | 75.92 | 75.32 | 75.32 | 74.53 | 15 |
| 23 Feb 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 74.83 | - |
| 22 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 74.89 | - |
| 21 Feb 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 73.82 | - |
| 20 Feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.17 | - |
| 19 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.53 | - |
| 16 Feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.55 | - |
| 15 Feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 72.64 | - |
| 14 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.63 | - |
| 13 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.38 | - |
| 12 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.09 | - |
| 09 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.48 | - |
| 08 Feb 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.12 | - |
| *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.