American Electric Power Company, Inc. (LON:0HEC)
London · Delayed Price · Currency is GBP · Price in USD 120.99
+1.21 (1.01%)
At close: Nov 7, 2025
LON:0HEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 119.16 | 121.41 | 119.16 | 120.99 | 120.99 | 1.01% | 938 |
| Nov 6, 2025 | 119.40 | 120.49 | 119.33 | 119.78 | 119.78 | 0.22% | 24,058 |
| Nov 5, 2025 | 121.00 | 121.03 | 119.26 | 119.52 | 119.52 | -1.14% | 1,597 |
| Nov 4, 2025 | 119.83 | 120.89 | 119.51 | 120.89 | 120.89 | 1.12% | 1,828 |
| Nov 3, 2025 | 120.01 | 120.18 | 118.46 | 119.55 | 119.55 | -0.95% | 524 |
| Oct 31, 2025 | 118.09 | 120.88 | 118.09 | 120.70 | 120.70 | -1.15% | 391 |
| Oct 30, 2025 | 121.81 | 122.61 | 121.04 | 122.10 | 122.10 | -0.09% | 1,028 |
| Oct 29, 2025 | 113.00 | 122.66 | 113.00 | 122.21 | 122.21 | 6.37% | 26,524 |
| Oct 28, 2025 | 116.52 | 116.59 | 114.73 | 114.89 | 114.89 | -1.23% | 840 |
| Oct 27, 2025 | 115.48 | 116.41 | 115.18 | 116.32 | 116.32 | 0.07% | 19,401 |
| Oct 24, 2025 | 116.84 | 116.94 | 116.17 | 116.24 | 116.24 | -0.11% | 152 |
| Oct 23, 2025 | 117.57 | 117.70 | 115.48 | 116.37 | 116.37 | -1.41% | 609 |
| Oct 22, 2025 | 118.50 | 118.50 | 117.16 | 118.04 | 118.04 | 1.20% | 14,607 |
| Oct 21, 2025 | 118.50 | 118.50 | 116.64 | 116.64 | 116.64 | -0.87% | 365 |
| Oct 20, 2025 | 117.59 | 117.99 | 116.92 | 117.66 | 117.66 | 0.33% | 1,457 |
| Oct 17, 2025 | 117.25 | 118.19 | 116.61 | 117.27 | 117.27 | -1.14% | 525 |
| Oct 16, 2025 | 120.00 | 120.43 | 118.59 | 118.63 | 118.63 | 0.55% | 1,111 |
| Oct 15, 2025 | 118.64 | 120.00 | 117.98 | 117.98 | 117.98 | -0.03% | 426 |
| Oct 14, 2025 | 116.88 | 118.64 | 116.80 | 118.02 | 118.02 | 0.76% | 4,299 |
| Oct 13, 2025 | 117.20 | 117.78 | 116.20 | 117.13 | 117.13 | -0.07% | 1,462 |
| Oct 10, 2025 | 118.89 | 121.17 | 116.00 | 117.22 | 117.22 | -0.12% | 1,766 |
| Oct 9, 2025 | 120.00 | 120.00 | 117.02 | 117.36 | 117.36 | -0.29% | 1,988 |
| Oct 8, 2025 | 117.93 | 118.84 | 116.16 | 117.70 | 117.70 | -0.13% | 691 |
| Oct 7, 2025 | 116.17 | 119.02 | 115.60 | 117.85 | 117.85 | 2.56% | 4,044 |
| Oct 6, 2025 | 113.60 | 114.91 | 113.45 | 114.91 | 114.91 | -0.01% | 4,713 |
| Oct 3, 2025 | 112.67 | 114.92 | 112.67 | 114.92 | 114.92 | 1.27% | 583 |
| Oct 2, 2025 | 113.00 | 114.02 | 111.83 | 113.48 | 113.48 | 0.36% | 771 |
| Oct 1, 2025 | 112.51 | 113.44 | 112.26 | 113.07 | 113.07 | 1.02% | 666 |
| Sep 30, 2025 | 109.90 | 111.93 | 109.79 | 111.93 | 111.93 | 2.02% | 9,448 |
| Sep 29, 2025 | 108.90 | 109.72 | 108.62 | 109.72 | 109.72 | 0.92% | 462 |
| Sep 26, 2025 | 109.60 | 109.60 | 108.17 | 108.72 | 108.72 | 0.10% | 340 |
| Sep 25, 2025 | 109.00 | 109.99 | 108.61 | 108.61 | 108.61 | -0.42% | 1,352 |
| Sep 24, 2025 | 108.33 | 109.57 | 108.17 | 109.07 | 109.07 | 0.94% | 739 |
| Sep 23, 2025 | 106.78 | 108.05 | 106.76 | 108.05 | 108.05 | 1.26% | 277 |
| Sep 22, 2025 | 106.82 | 107.20 | 106.17 | 106.71 | 106.71 | -0.49% | 1,403 |
| Sep 19, 2025 | 106.30 | 107.24 | 105.70 | 107.24 | 107.24 | 0.25% | 1,481 |
| Sep 18, 2025 | 107.63 | 108.31 | 106.51 | 106.97 | 106.97 | -0.20% | 527 |
| Sep 17, 2025 | 107.51 | 107.65 | 107.15 | 107.18 | 107.18 | -0.25% | 483 |
| Sep 16, 2025 | 108.94 | 108.94 | 107.45 | 107.45 | 107.45 | -1.35% | 407 |
| Sep 15, 2025 | 109.50 | 111.07 | 108.92 | 108.92 | 108.92 | -0.18% | 198 |
| Sep 12, 2025 | 108.80 | 109.40 | 108.50 | 109.11 | 109.11 | 0.36% | 1,185 |
| Sep 11, 2025 | 109.10 | 109.10 | 108.15 | 108.72 | 108.72 | 0.67% | 329 |
| Sep 10, 2025 | 108.47 | 108.62 | 107.73 | 108.00 | 108.00 | -0.54% | 273 |
| Sep 9, 2025 | 107.70 | 108.58 | 107.18 | 108.58 | 108.58 | 0.84% | 569 |
| Sep 8, 2025 | 108.54 | 108.54 | 107.49 | 107.68 | 107.68 | -0.08% | 584 |
| Sep 5, 2025 | 109.15 | 109.15 | 107.59 | 107.76 | 107.76 | -0.34% | 424 |
| Sep 4, 2025 | 110.31 | 110.65 | 107.04 | 108.13 | 108.13 | -1.47% | 1,611 |
| Sep 3, 2025 | 110.03 | 110.03 | 108.99 | 109.74 | 109.74 | -0.29% | 414 |
| Sep 2, 2025 | 111.99 | 111.99 | 109.95 | 110.06 | 110.06 | -1.10% | 29,577 |
| Aug 29, 2025 | 111.06 | 111.50 | 110.74 | 111.28 | 111.28 | -1.06% | 295 |