American Electric Power Company, Inc. (LON:0HEC)
London · Delayed Price · Currency is GBP · Price in USD 114.92
+1.44 (1.27%)
At close: Oct 3, 2025
LON:0HEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 112.50 | 112.81 | 111.86 | 112.47 | 112.47 | -0.40% | 381 |
| Aug 27, 2025 | 112.64 | 112.93 | 112.54 | 112.93 | 112.93 | 0.31% | 248 |
| Aug 26, 2025 | 113.20 | 113.20 | 112.26 | 112.58 | 112.58 | -0.70% | 643 |
| Aug 25, 2025 | 114.01 | 114.17 | 113.07 | 113.37 | 113.37 | -0.22% | 2,524 |
| Aug 22, 2025 | 114.07 | 114.31 | 112.96 | 113.62 | 113.62 | 0.28% | 183 |
| Aug 21, 2025 | 113.55 | 113.80 | 113.13 | 113.30 | 113.30 | -0.10% | 62,066 |
| Aug 20, 2025 | 113.61 | 115.01 | 113.17 | 113.42 | 113.42 | 1.11% | 383 |
| Aug 19, 2025 | 111.44 | 112.17 | 110.70 | 112.17 | 112.17 | 1.18% | 407 |
| Aug 18, 2025 | 111.99 | 112.33 | 110.86 | 110.86 | 110.86 | -1.31% | 3,697 |
| Aug 15, 2025 | 112.81 | 113.08 | 111.98 | 112.33 | 112.33 | -0.58% | 309 |
| Aug 14, 2025 | 112.80 | 113.23 | 112.54 | 112.98 | 112.98 | 0.01% | 285 |
| Aug 13, 2025 | 112.44 | 113.29 | 112.16 | 112.97 | 112.97 | 1.07% | 393 |
| Aug 12, 2025 | 112.01 | 112.13 | 111.19 | 111.77 | 111.77 | 0.11% | 388 |
| Aug 11, 2025 | 112.67 | 112.67 | 111.65 | 111.65 | 111.65 | -1.03% | 4,659 |
| Aug 8, 2025 | 112.99 | 113.42 | 112.51 | 112.81 | 112.81 | -1.22% | 464 |
| Aug 7, 2025 | 114.00 | 114.21 | 113.33 | 114.21 | 113.27 | 0.31% | 1,316 |
| Aug 6, 2025 | 113.01 | 114.23 | 113.01 | 113.85 | 112.92 | -0.11% | 439 |
| Aug 5, 2025 | 115.26 | 115.34 | 113.70 | 113.98 | 113.05 | -0.61% | 610 |
| Aug 4, 2025 | 114.19 | 115.18 | 113.85 | 114.68 | 113.74 | 1.28% | 9,892 |
| Aug 1, 2025 | 113.01 | 114.33 | 112.28 | 113.23 | 112.30 | 0.77% | 1,461 |
| Jul 31, 2025 | 112.07 | 113.47 | 111.78 | 112.36 | 111.44 | -1.02% | 413 |
| Jul 30, 2025 | 110.75 | 114.01 | 110.70 | 113.52 | 112.59 | 4.14% | 1,695 |
| Jul 29, 2025 | 108.74 | 109.18 | 107.87 | 109.00 | 108.11 | 1.02% | 191 |
| Jul 28, 2025 | 110.16 | 111.24 | 107.91 | 107.91 | 107.02 | -1.67% | 780 |
| Jul 25, 2025 | 109.09 | 109.75 | 108.75 | 109.73 | 108.83 | 0.36% | 103 |