U.S. markets open in 4 hours 54 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.85+0.20 (+0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202182.5083.2082.1482.8582.852,694,400
Jun 23, 202183.1383.4882.3782.6582.652,674,000
Jun 22, 202183.5183.9183.1883.2683.262,659,400
Jun 21, 202182.5383.4682.1283.1983.192,431,400
Jun 18, 202184.1884.2882.1882.3582.354,480,800
Jun 17, 202184.3385.1983.9884.3984.392,559,900
Jun 16, 202185.6785.9784.2584.4084.402,668,100
Jun 15, 202185.4085.5784.8885.2485.242,239,200
Jun 14, 202184.7385.1984.6685.1385.131,933,700
Jun 11, 202184.6485.1384.4084.7684.763,335,100
Jun 10, 202184.8485.0584.2484.7384.732,386,600
Jun 09, 202183.4084.7483.0884.4584.453,277,100
Jun 08, 202185.8185.8181.9482.9782.976,890,000
Jun 07, 202186.3086.3085.5085.6785.672,206,300
Jun 04, 202185.9786.2985.6286.0386.031,984,800
Jun 03, 202185.1286.4184.9785.9685.965,428,000
Jun 02, 202185.2585.9584.9285.6585.651,817,700
Jun 01, 202186.1786.2684.9885.1085.102,137,200
May 28, 202186.0086.4285.8186.0086.002,297,800
May 27, 202185.9285.9685.4885.5585.552,452,700
May 26, 202186.1086.2085.5785.7585.751,985,700
May 25, 202186.6586.7785.6085.9385.931,845,700
May 24, 202187.0687.1286.4486.5786.571,551,200
May 21, 202186.6186.8786.2086.6586.652,015,900
May 20, 202185.8686.9785.7086.2686.262,196,700
May 19, 202185.5986.0884.7885.9285.922,498,900
May 18, 202185.8886.0785.1585.7585.753,130,700
May 17, 202186.4786.9085.1585.4585.454,317,800
May 14, 202186.9287.4686.6286.7686.762,193,500
May 13, 202185.0087.1184.7086.5286.523,025,800
May 12, 202186.2986.6384.8584.9884.983,702,200
May 11, 202187.5888.1085.8386.4186.416,084,100
May 10, 202187.5588.3187.3187.5687.564,291,800
May 07, 202187.0788.0586.8987.1987.192,617,000
May 07, 20210.74 Dividend
May 06, 202187.7188.4487.1588.1287.381,644,200
May 05, 202188.2988.3086.7087.4786.741,906,200
May 04, 202188.4289.0687.7388.3887.642,747,100
May 03, 202189.0789.5088.4688.6887.942,071,000
Apr 30, 202188.2588.8087.5488.7187.972,817,900
Apr 29, 202186.6088.1386.5688.0987.352,592,900
Apr 28, 202187.4287.6086.3686.7386.004,908,700
Apr 27, 202187.3487.9187.0887.2086.472,173,400
Apr 26, 202188.0588.0587.0487.6086.861,743,600
Apr 23, 202188.4088.4087.3687.7086.963,093,200
Apr 22, 202187.6489.1687.4387.9587.212,755,900
Apr 21, 202189.8290.4589.0489.3588.602,662,700
Apr 20, 202189.0090.6288.7090.1489.383,333,200
Apr 19, 202188.5589.0088.0788.6587.912,753,000
Apr 16, 202188.1988.9087.7788.5587.812,378,400
Apr 15, 202187.1987.9286.8387.8187.073,004,300
Apr 14, 202186.4087.0985.9887.0786.342,563,300
Apr 13, 202185.7186.9385.0086.7285.992,460,600
Apr 12, 202186.0486.7285.7386.0085.283,324,800
Apr 09, 202186.0786.7085.8285.8985.172,952,800
Apr 08, 202186.8286.9986.0086.0785.352,814,800
Apr 07, 202186.9287.1686.2986.6985.961,883,100
Apr 06, 202186.3986.8285.6686.7786.041,733,300
Apr 05, 202185.2286.7285.1586.2985.571,702,300
Apr 01, 202184.9085.5884.3085.5484.822,180,000
Mar 31, 202184.5285.0984.1384.7083.993,250,700
Mar 30, 202185.5285.5283.7084.7384.022,428,300
Mar 29, 202184.5886.1384.2685.8485.122,639,800
Mar 26, 202184.4585.0483.6884.9984.283,074,500
Mar 25, 202185.5385.8484.3484.7284.013,383,500
Mar 24, 202184.2185.4783.8084.9984.282,895,100
Mar 23, 202184.0085.1683.5084.6483.932,652,000
Mar 22, 202184.1584.3583.1483.6382.932,854,300
Mar 19, 202182.8784.1481.9783.6782.979,525,500
Mar 18, 202182.2882.6981.2482.6081.912,349,800
Mar 17, 202183.3783.7181.9782.1281.433,034,900
Mar 16, 202181.8083.5581.8083.5082.805,104,300
Mar 15, 202181.0682.3381.0582.2881.593,209,500
Mar 12, 202180.4281.4779.6981.0480.362,637,900
Mar 11, 202180.8481.8179.9880.0079.333,129,900
Mar 10, 202181.2381.5880.3981.2080.523,518,600
Mar 09, 202180.8781.1880.3180.6079.922,869,000
Mar 08, 202178.8380.9678.7080.4979.813,215,800
Mar 05, 202177.5079.2977.2578.9078.244,182,700
Mar 04, 202176.3378.1276.1977.2576.604,102,500
Mar 03, 202176.2376.4674.9676.3275.682,936,800
Mar 02, 202176.8677.1575.8976.4575.813,851,900
Mar 01, 202175.4277.6075.4076.7176.073,091,300
Feb 26, 202176.5077.3374.8074.8574.224,432,500
Feb 25, 202178.0678.0675.7476.3075.664,283,700
Feb 24, 202178.1778.2576.8577.1076.453,507,500
Feb 23, 202177.2978.7676.9478.0977.433,660,500
Feb 22, 202178.8779.0675.4276.7776.133,651,600
Feb 19, 202180.1380.4878.7279.0878.423,658,400
Feb 18, 202178.5180.6978.5180.4879.803,468,100
Feb 17, 202178.4979.3578.2278.4977.832,152,000
Feb 16, 202178.5778.7977.9178.1977.532,233,100
Feb 12, 202178.9179.3378.1878.6177.951,917,700
Feb 11, 202180.1480.2478.7778.9578.292,284,100
Feb 10, 202179.9980.4579.4480.0179.342,767,300
Feb 09, 202180.2480.4779.0079.8479.172,148,200
Feb 09, 20210.74 Dividend
Feb 08, 202182.3782.3980.4080.9879.572,047,300
Feb 05, 202182.4982.8282.0182.1980.761,584,900
Feb 04, 202181.3482.2681.1082.2180.771,783,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...