American Electric Power Company, Inc. (LON:0HEC)
London · Delayed Price · Currency is GBP · Price in USD 107.76
-0.37 (-0.34%)
At close: Sep 5, 2025
LON:0HEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 108.71 | 109.86 | 108.71 | 109.34 | 108.44 | 0.44% | 94 |
| Jul 23, 2025 | 110.24 | 110.49 | 108.86 | 108.86 | 107.97 | -0.88% | 1,201 |
| Jul 22, 2025 | 108.76 | 110.36 | 108.61 | 109.83 | 108.93 | 0.99% | 177 |
| Jul 21, 2025 | 107.66 | 109.08 | 107.50 | 108.75 | 107.86 | 1.20% | 512 |
| Jul 18, 2025 | 106.21 | 107.80 | 106.06 | 107.46 | 106.57 | 1.83% | 224 |
| Jul 17, 2025 | 103.69 | 105.76 | 103.69 | 105.52 | 104.65 | 0.13% | 149 |
| Jul 16, 2025 | 104.24 | 105.38 | 104.10 | 105.38 | 104.51 | 1.13% | 593 |
| Jul 15, 2025 | 104.38 | 104.88 | 103.74 | 104.20 | 103.35 | -0.68% | 365 |
| Jul 14, 2025 | 105.32 | 106.02 | 104.92 | 104.92 | 104.06 | 0.06% | 636 |
| Jul 11, 2025 | 104.75 | 105.45 | 104.70 | 104.86 | 104.00 | -0.65% | 356 |
| Jul 10, 2025 | 104.16 | 105.59 | 103.96 | 105.55 | 104.68 | 1.12% | 213 |
| Jul 9, 2025 | 103.62 | 104.38 | 103.33 | 104.38 | 103.52 | 0.46% | 188 |
| Jul 8, 2025 | 103.34 | 103.90 | 102.49 | 103.90 | 103.05 | -0.06% | 76 |
| Jul 7, 2025 | 103.70 | 104.06 | 103.70 | 103.96 | 103.11 | -0.01% | 298 |
| Jul 3, 2025 | 103.25 | 104.04 | 103.00 | 103.98 | 103.12 | 0.41% | 330 |
| Jul 2, 2025 | 103.38 | 104.39 | 102.96 | 103.55 | 102.70 | -0.30% | 47,137 |
| Jul 1, 2025 | 104.31 | 104.68 | 103.26 | 103.86 | 103.01 | 1.00% | 576 |
| Jun 30, 2025 | 102.25 | 103.12 | 102.01 | 102.83 | 101.99 | -0.28% | 681 |
| Jun 27, 2025 | 102.49 | 103.12 | 102.37 | 103.12 | 102.27 | 1.42% | 165 |
| Jun 26, 2025 | 101.88 | 102.74 | 101.32 | 101.68 | 100.85 | -0.05% | 229 |