American Electric Power Company, Inc. (FRA:AEP)
Germany · Delayed Price · Currency is EUR 106.00
-0.50 (-0.47%)
At close: Dec 1, 2025
FRA:AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Nov 28, 2025 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 92 |
| Nov 27, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.96% | 126 |
| Nov 26, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 25, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.96% | - |
| Nov 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 21, 2025 | 104.50 | 105.50 | 104.50 | 105.50 | 105.50 | 0.48% | 431 |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Nov 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | - |
| Nov 17, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 30 |
| Nov 14, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -0.47% | 181 |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Nov 11, 2025 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 1.91% | 100 |
| Nov 10, 2025 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.48% | 95 |
| Nov 7, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 103.18 | - | 286 |
| Nov 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.18 | -0.48% | - |
| Nov 5, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 103.68 | 0.97% | - |
| Nov 4, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 102.68 | 0.98% | - |
| Nov 3, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 101.69 | -2.38% | 40 |
| Oct 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.17 | - | - |
| Oct 30, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 104.17 | - | 150 |
| Oct 29, 2025 | 98.80 | 105.00 | 98.80 | 105.00 | 104.17 | 5.42% | 415 |
| Oct 28, 2025 | 99.60 | 100.00 | 99.60 | 99.60 | 98.81 | -0.40% | 80 |
| Oct 27, 2025 | 99.60 | 100.00 | 99.00 | 100.00 | 99.21 | - | 185 |
| Oct 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.21 | 0.40% | - |
| Oct 23, 2025 | 100.50 | 101.00 | 99.60 | 99.60 | 98.81 | -0.90% | 180 |
| Oct 22, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | -0.50% | - |
| Oct 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.20 | -0.49% | - |
| Oct 20, 2025 | 100.50 | 101.50 | 100.50 | 101.50 | 100.70 | 1.70% | 90 |
| Oct 17, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.01 | -3.57% | - |
| Oct 16, 2025 | 101.00 | 103.50 | 101.00 | 103.50 | 102.68 | 1.97% | 226 |
| Oct 15, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | - | - |
| Oct 14, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 100.70 | - | 20 |
| Oct 13, 2025 | 101.00 | 101.50 | 101.00 | 101.50 | 100.70 | 0.50% | 255 |
| Oct 10, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | 100.20 | - | 320 |
| Oct 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.20 | 1.00% | - |
| Oct 8, 2025 | 101.50 | 102.00 | 100.00 | 100.00 | 99.21 | 0.60% | 111 |
| Oct 7, 2025 | 98.80 | 99.40 | 98.80 | 99.40 | 98.62 | 2.47% | 357 |
| Oct 6, 2025 | 97.40 | 97.40 | 97.00 | 97.00 | 96.23 | 0.21% | 30 |
| Oct 3, 2025 | 96.60 | 96.80 | 96.60 | 96.80 | 96.04 | 0.83% | 300 |
| Oct 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.24 | - | - |
| Oct 1, 2025 | 95.60 | 96.00 | 95.60 | 96.00 | 95.24 | 2.78% | 350 |
| Sep 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 92.66 | 0.43% | - |
| Sep 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.27 | 0.65% | - |
| Sep 26, 2025 | 92.20 | 92.40 | 92.20 | 92.40 | 91.67 | -0.22% | 300 |
| Sep 25, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | 0.87% | - |
| Sep 24, 2025 | 91.60 | 91.80 | 91.60 | 91.80 | 91.08 | 1.32% | 300 |
| Sep 23, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.89 | -0.66% | - |