American Electric Power Company, Inc. (ETR:AEP)
Germany · Delayed Price · Currency is EUR 114.00
+2.00 (1.79%)
At close: Mar 27, 2026
ETR:AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 19 |
| Mar 26, 2026 | 110.00 | 112.00 | 109.50 | 112.00 | 112.00 | 0.45% | 200 |
| Mar 25, 2026 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -0.45% | 15 |
| Mar 24, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 4.19% | 220 |
| Mar 23, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -2.27% | 177 |
| Mar 20, 2026 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | -4.35% | 43 |
| Mar 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 34 |
| Mar 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Mar 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.43% | - |
| Mar 13, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 0.43% | 1 |
| Mar 12, 2026 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 2.20% | 93 |
| Mar 11, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.44% | - |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | 1 |
| Mar 9, 2026 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | 0.89% | 11 |
| Mar 6, 2026 | 113.50 | 114.50 | 112.50 | 112.50 | 112.50 | -0.88% | 61 |
| Mar 5, 2026 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | -0.44% | 9 |
| Mar 4, 2026 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 17 |
| Mar 3, 2026 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.87% | 65 |
| Mar 2, 2026 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 0.44% | 36 |
| Feb 27, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 132 |
| Feb 26, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | - | 572 |
| Feb 25, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.45% | 1 |
| Feb 24, 2026 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | - | 17 |
| Feb 23, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.83% | - |
| Feb 20, 2026 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 0.46% | 152 |
| Feb 19, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Feb 18, 2026 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -1.36% | 3 |
| Feb 17, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 3.27% | 150 |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 120 |
| Feb 12, 2026 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 4.37% | 158 |
| Feb 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 11 |
| Feb 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 50 |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.20 | - | - |
| Feb 6, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 101.20 | -0.49% | 35 |
| Feb 5, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 101.70 | -0.49% | 25 |
| Feb 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.19 | 0.49% | 50 |
| Feb 3, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.70 | 1.49% | - |
| Feb 2, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 100.21 | 1.41% | 97 |
| Jan 30, 2026 | 99.80 | 99.80 | 99.60 | 99.60 | 98.82 | -0.90% | 20 |
| Jan 29, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 99.71 | - | 18 |
| Jan 28, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | 0.90% | 50 |
| Jan 27, 2026 | 99.80 | 99.80 | 99.40 | 99.60 | 98.82 | 0.20% | 88 |
| Jan 26, 2026 | 100.00 | 100.00 | 99.40 | 99.40 | 98.62 | 0.81% | 26 |
| Jan 23, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 97.83 | -1.89% | 7 |
| Jan 22, 2026 | 102.50 | 102.50 | 100.00 | 100.50 | 99.71 | -0.99% | 82 |
| Jan 21, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 100.71 | -1.46% | 23 |
| Jan 20, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 102.19 | 0.49% | 39 |
| Jan 19, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.70 | -0.97% | - |
| Jan 16, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 102.69 | 0.98% | - |