American Electric Power Company, Inc. (ETR:AEP)
Germany · Delayed Price · Currency is EUR 97.60
+0.20 (0.21%)
Dec 23, 2025, 5:35 PM CET
ETR:AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 97.60 | 97.60 | 97.40 | 97.60 | 97.60 | 0.21% | 309 |
| Dec 22, 2025 | 97.20 | 97.40 | 97.20 | 97.40 | 97.40 | -1.81% | 26 |
| Dec 19, 2025 | 100.00 | 100.00 | 99.20 | 99.20 | 99.20 | 0.61% | 90 |
| Dec 18, 2025 | 97.20 | 98.60 | 97.20 | 98.60 | 98.60 | 0.82% | 47 |
| Dec 17, 2025 | 98.40 | 98.40 | 97.80 | 97.80 | 97.80 | 0.62% | 101 |
| Dec 16, 2025 | 98.60 | 98.80 | 97.20 | 97.20 | 97.20 | -0.61% | 42 |
| Dec 15, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.62% | - |
| Dec 12, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.41% | - |
| Dec 11, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -1.01% | 26 |
| Dec 10, 2025 | 100.50 | 100.50 | 98.60 | 98.60 | 98.60 | -1.89% | 1 |
| Dec 9, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Dec 8, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -0.50% | 437 |
| Dec 5, 2025 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | -0.98% | 4 |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 3, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.45% | 7 |
| Dec 2, 2025 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -0.96% | 3 |
| Dec 1, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.88% | - |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | - |
| Nov 27, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | 55 |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 2.93% | 3 |
| Nov 25, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 2,922 |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | - |
| Nov 21, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | - | 302 |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 47 |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.47% | 78 |
| Nov 17, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.91% | - |
| Nov 14, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 21 |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 11, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | 0.47% | 114 |
| Nov 10, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 0.96% | 100 |
| Nov 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 103.68 | 0.48% | 1 |
| Nov 6, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 103.18 | -0.95% | 1 |
| Nov 5, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 104.18 | 0.48% | 35 |
| Nov 4, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 103.68 | 0.48% | 75 |
| Nov 3, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 103.18 | -0.48% | 2 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 103.68 | -0.48% | 95 |
| Oct 30, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 104.18 | 0.96% | 58 |
| Oct 29, 2025 | 98.20 | 104.00 | 98.20 | 104.00 | 103.18 | 4.84% | 227 |
| Oct 28, 2025 | 99.60 | 99.60 | 99.20 | 99.20 | 98.42 | -0.60% | 27 |
| Oct 27, 2025 | 99.20 | 99.80 | 99.20 | 99.80 | 99.02 | -0.70% | 100 |
| Oct 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | 0.70% | - |
| Oct 23, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.02 | -1.67% | - |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | - | - |
| Oct 21, 2025 | 101.00 | 101.50 | 101.00 | 101.50 | 100.70 | 0.50% | 26 |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.21 | - | - |
| Oct 17, 2025 | 99.80 | 101.00 | 99.80 | 101.00 | 100.21 | -1.94% | 56 |
| Oct 16, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 102.19 | 0.98% | 24 |
| Oct 15, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 101.20 | 0.49% | 4 |