American Electric Power Historical Data - AEP

기업명	주식 심볼	시장	주식 타입
American Electric Power Company Inc	AEP	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	2.03	2.36%	88.06	09:00:00

개장가	저가	고가	종가	전일 종가
85.76	85.70	89.36	88.15	86.03

AEP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	84.57	89.36	84.31	86.22	3,722,587	3.49	4.13%
1개월	85.31	89.36	79.16	84.18	2,989,213	2.75	3.22%
3개월	77.54	89.36	75.22	82.99	3,837,487	10.52	13.57%
6개월	75.69	89.36	74.73	81.30	3,675,076	12.37	16.34%
1년	92.30	93.555	69.38	81.22	3,419,903	-4.24	-4.59%
3년	89.07	105.60	69.38	87.48	3,047,165	-1.01	-1.13%
5년	81.69	105.60	69.38	86.91	3,034,435	6.37	7.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	88.15	2.12	2.46%	85.76	89.36	85.70	5,344,407
01 5월(5) 2024	86.03	-0.64	-0.74%	87.50	88.30	86.03	5,737,255
30 4월(4) 2024	86.67	1.41	1.65%	85.82	86.7599	85.82	2,853,354
27 4월(4) 2024	85.26	-1.60	-1.84%	86.86	87.04	85.24	2,975,683
26 4월(4) 2024	86.86	0.49	0.57%	86.75	87.20	85.15	3,181,622
25 4월(4) 2024	86.37	0.81	0.95%	84.57	86.59	84.31	3,865,023
24 4월(4) 2024	85.56	0.66	0.78%	84.40	85.69	84.28	3,562,340
23 4월(4) 2024	84.90	0.70	0.83%	83.99	85.115	83.68	2,400,840
20 4월(4) 2024	84.20	1.64	1.99%	82.86	84.74	82.7472	5,406,143
19 4월(4) 2024	82.56	1.32	1.62%	81.47	82.795	80.7701	3,544,680
18 4월(4) 2024	81.24	1.73	2.18%	80.04	81.44	79.849	2,290,500
17 4월(4) 2024	79.51	-1.40	-1.73%	79.69	80.185	79.16	3,041,176
16 4월(4) 2024	80.91	-1.19	-1.45%	82.39	82.53	80.54	3,136,543
13 4월(4) 2024	82.10	-0.81	-0.98%	82.75	83.27	81.52	2,409,361
12 4월(4) 2024	82.91	-0.38	-0.46%	83.50	83.578	82.55	1,828,773
11 4월(4) 2024	83.29	-1.79	-2.10%	83.56	83.97	82.41	2,835,274
10 4월(4) 2024	85.08	0.81	0.96%	84.52	85.18	84.245	2,812,465
09 4월(4) 2024	84.27	0.32	0.38%	83.92	84.41	83.58	1,706,760
06 4월(4) 2024	83.95	-0.01	-0.01%	83.45	84.23	82.40	2,389,363
05 4월(4) 2024	83.96	-0.37	-0.44%	85.10	85.19	83.24	1,990,635
04 4월(4) 2024	84.33	-0.88	-1.03%	85.31	85.31	84.165	1,816,479
03 4월(4) 2024	85.21	0.65	0.77%	85.11	85.66	84.91	1,947,254