American Electric Power Company, Inc. AEP
NASDAQ · United States · Utilities
$118.64-0.66 (-0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $118.64 | -0.55% | $120.05 | $120.32 | $118.61 | 4.11M |
| 2026-09-29 | $119.30 | +0.93% | $117.50 | $119.58 | $117.26 | 2.86M |
| 2026-09-28 | $118.20 | -0.13% | $118.05 | $118.72 | $117.20 | 3.25M |
| 2026-09-25 | $118.35 | +0.66% | $117.53 | $118.50 | $116.71 | 4.07M |
| 2026-09-24 | $117.57 | -0.70% | $118.40 | $118.71 | $117.30 | 3.50M |
| 2026-09-23 | $118.40 | -1.55% | $119.88 | $119.88 | $117.95 | 5.49M |
| 2026-09-22 | $120.27 | +0.20% | $119.58 | $120.74 | $119.16 | 5.12M |
| 2026-09-21 | $120.03 | +0.02% | $119.80 | $120.75 | $119.16 | 6.99M |
| 2026-09-18 | $120.00 | -1.33% | $120.61 | $121.12 | $119.71 | 8.02M |
| 2026-09-17 | $121.62 | +0.77% | $121.25 | $121.71 | $120.43 | 4.84M |
| 2026-09-16 | $120.69 | +0.07% | $120.86 | $121.72 | $120.07 | 4.04M |
| 2026-09-15 | $120.61 | -1.33% | $122.68 | $122.78 | $120.41 | 3.19M |
| 2026-09-14 | $122.23 | -0.89% | $123.62 | $123.81 | $121.74 | 3.17M |
| 2026-09-11 | $123.33 | -0.11% | $124.50 | $125.00 | $122.92 | 2.20M |
| 2026-09-10 | $123.47 | -0.96% | $125.05 | $125.74 | $123.34 | 3.34M |
| 2026-09-09 | $124.67 | -0.60% | $125.45 | $126.17 | $123.92 | 3.67M |
| 2026-09-08 | $125.42 | +0.74% | $124.47 | $126.34 | $124.12 | 4.02M |
| 2026-09-04 | $124.50 | -0.17% | $124.18 | $125.50 | $124.00 | 3.15M |
| 2026-09-03 | $124.71 | +0.92% | $123.75 | $125.32 | $123.65 | 2.28M |
| 2026-09-02 | $123.57 | +0.50% | $122.75 | $123.93 | $121.50 | 2.84M |
| 2026-09-01 | $122.96 | +0.43% | $122.83 | $123.58 | $122.14 | 2.98M |
| 2026-08-31 | $122.43 | +0.10% | $122.31 | $122.69 | $121.50 | 4.15M |
| 2026-08-28 | $122.31 | -0.33% | $123.38 | $123.85 | $121.88 | 2.61M |
| 2026-08-27 | $122.71 | -0.53% | $122.24 | $123.02 | $121.64 | 2.71M |
| 2026-08-26 | $123.36 | +0.48% | $122.92 | $124.09 | $122.72 | 3.77M |
| 2026-08-25 | $122.77 | +0.65% | $121.98 | $123.16 | $121.75 | 3.19M |
| 2026-08-24 | $121.98 | +0.86% | $121.11 | $122.28 | $120.06 | 3.89M |
| 2026-08-21 | $120.94 | -3.79% | $126.15 | $126.17 | $120.52 | 5.25M |
| 2026-08-20 | $125.70 | -0.45% | $126.19 | $127.54 | $125.67 | 3.36M |
| 2026-08-19 | $126.27 | -0.06% | $127.36 | $127.43 | $125.23 | 2.69M |
| 2026-08-18 | $126.35 | -0.14% | $128.18 | $128.62 | $126.15 | 2.92M |
| 2026-08-17 | $126.53 | +0.74% | $124.88 | $126.68 | $124.78 | 2.92M |
| 2026-08-14 | $125.60 | +0.18% | $124.87 | $126.00 | $124.86 | 2.36M |
| 2026-08-13 | $125.38 | +0.59% | $124.74 | $125.90 | $124.57 | 2.25M |
| 2026-08-12 | $124.65 | +0.87% | $123.62 | $124.71 | $123.41 | 2.36M |
| 2026-08-11 | $123.58 | +0.60% | $122.53 | $123.82 | $122.28 | 2.69M |
| 2026-08-10 | $122.84 | -2.30% | $125.05 | $125.68 | $122.25 | 4.66M |
| 2026-08-07 | $125.73 | +0.38% | $124.99 | $126.37 | $124.20 | 4.31M |
| 2026-08-06 | $125.26 | -0.96% | $127.98 | $128.30 | $124.31 | 3.09M |
| 2026-08-05 | $126.47 | -1.46% | $128.89 | $128.89 | $124.50 | 7.31M |
| 2026-08-04 | $128.35 | +0.02% | $128.04 | $128.83 | $126.27 | 3.96M |
| 2026-08-03 | $128.32 | +0.37% | $128.10 | $128.88 | $126.37 | 4.88M |
| 2026-07-31 | $127.85 | +0.05% | $128.00 | $129.14 | $126.83 | 5.72M |
| 2026-07-30 | $127.78 | -1.25% | $128.72 | $130.49 | $127.32 | 5.72M |
| 2026-07-29 | $129.40 | -2.72% | $133.80 | $134.13 | $129.03 | 4.23M |
| 2026-07-28 | $133.02 | -0.43% | $134.09 | $135.99 | $132.98 | 3.92M |
| 2026-07-27 | $133.59 | -1.44% | $135.18 | $135.77 | $133.28 | 2.60M |
| 2026-07-24 | $135.54 | +0.46% | $135.43 | $136.57 | $135.12 | 3.18M |
| 2026-07-23 | $134.92 | +1.39% | $132.34 | $135.16 | $132.34 | 3.42M |
| 2026-07-22 | $133.07 | +1.98% | $131.70 | $133.28 | $131.15 | 2.86M |
| 2026-07-21 | $130.48 | -0.43% | $130.50 | $131.18 | $129.51 | 3.89M |
| 2026-07-20 | $131.05 | -0.82% | $132.65 | $133.60 | $130.56 | 3.05M |
| 2026-07-17 | $132.14 | -0.74% | $135.39 | $135.67 | $131.78 | 4.32M |
| 2026-07-16 | $133.13 | +0.48% | $132.10 | $134.06 | $131.73 | 3.86M |
| 2026-07-15 | $132.50 | -1.81% | $134.46 | $135.00 | $132.37 | 3.32M |
| 2026-07-14 | $134.94 | -0.51% | $135.74 | $136.60 | $134.54 | 4.54M |
| 2026-07-13 | $135.63 | +0.15% | $135.57 | $136.52 | $135.09 | 3.46M |
| 2026-07-10 | $135.43 | +1.18% | $133.84 | $135.55 | $133.84 | 3.22M |
| 2026-07-09 | $133.85 | -1.51% | $135.90 | $136.52 | $133.52 | 5.55M |
| 2026-07-08 | $135.90 | -1.19% | $137.64 | $138.23 | $135.54 | 3.59M |
| 2026-07-07 | $137.53 | +1.14% | $137.52 | $140.58 | $137.29 | 3.68M |
| 2026-07-06 | $135.98 | -1.83% | $137.89 | $138.46 | $135.23 | 7.30M |
| 2026-07-02 | $138.51 | +2.56% | $135.88 | $138.60 | $135.66 | 8.80M |
| 2026-07-01 | $135.05 | -1.29% | $136.87 | $137.36 | $134.47 | 4.97M |
| 2026-06-30 | $136.81 | -0.84% | $137.00 | $138.02 | $136.12 | 6.68M |
| 2026-06-29 | $137.97 | -0.52% | $139.03 | $139.33 | $136.56 | 6.77M |
| 2026-06-26 | $138.69 | +1.23% | $138.03 | $139.08 | $137.60 | 8.13M |
| 2026-06-25 | $137.00 | +1.51% | $135.23 | $137.54 | $135.01 | 4.48M |
| 2026-06-24 | $134.96 | +0.91% | $134.22 | $135.50 | $132.92 | 6.01M |
| 2026-06-23 | $133.74 | +2.64% | $131.43 | $134.05 | $130.25 | 10.42M |
| 2026-06-22 | $130.30 | +2.04% | $128.19 | $130.88 | $127.94 | 6.59M |
| 2026-06-18 | $127.69 | -0.45% | $128.66 | $129.65 | $126.98 | 10.16M |
| 2026-06-17 | $128.27 | -1.14% | $128.78 | $130.07 | $127.32 | 6.11M |
| 2026-06-16 | $129.75 | +0.34% | $129.81 | $131.26 | $129.13 | 5.20M |
| 2026-06-15 | $129.31 | +0.06% | $128.32 | $130.05 | $127.60 | 5.29M |
| 2026-06-12 | $129.23 | +0.58% | $128.60 | $129.51 | $128.00 | 4.16M |
| 2026-06-11 | $128.48 | -0.04% | $128.61 | $130.01 | $128.29 | 4.63M |
| 2026-06-10 | $128.53 | +0.60% | $128.47 | $128.94 | $127.05 | 5.82M |
| 2026-06-09 | $127.76 | +0.78% | $126.62 | $128.38 | $126.08 | 5.57M |
| 2026-06-08 | $126.77 | -1.84% | $129.08 | $129.44 | $126.40 | 5.41M |
| 2026-06-05 | $129.14 | +1.06% | $128.50 | $130.22 | $128.21 | 3.54M |
| 2026-06-04 | $127.79 | +1.17% | $127.37 | $127.97 | $125.96 | 4.82M |
| 2026-06-03 | $126.31 | -0.63% | $127.20 | $129.59 | $126.26 | 4.95M |
| 2026-06-02 | $127.11 | +2.68% | $124.21 | $127.15 | $124.00 | 4.36M |
| 2026-06-01 | $123.79 | -2.27% | $125.67 | $125.67 | $123.74 | 3.27M |
| 2026-05-29 | $126.67 | -0.85% | $127.64 | $127.89 | $126.14 | 5.66M |
| 2026-05-28 | $127.76 | -1.40% | $129.57 | $129.77 | $126.70 | 4.53M |
| 2026-05-27 | $129.57 | -1.02% | $130.10 | $131.00 | $129.38 | 3.18M |
| 2026-05-26 | $130.90 | -0.52% | $131.94 | $132.12 | $130.52 | 6.00M |
| 2026-05-22 | $131.59 | +1.53% | $129.66 | $131.75 | $129.58 | 3.28M |