American Electric Power Company, Inc. (LON:0HEC)
London · Delayed Price · Currency is GBP · Price in USD 134.81
+3.17 (2.41%)
Apr 23, 2026, 5:14 PM GMT
LON:0HEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 134.24 | 135.49 | 131.11 | 131.64 | 131.64 | -0.80% | 364 |
| Apr 21, 2026 | 134.88 | 138.00 | 130.00 | 132.70 | 132.70 | -1.31% | 1,055 |
| Apr 20, 2026 | 133.66 | 138.61 | 132.04 | 134.46 | 134.46 | 0.40% | 1,318 |
| Apr 17, 2026 | 132.51 | 135.76 | 132.41 | 133.93 | 133.93 | 0.08% | 233 |
| Apr 16, 2026 | 134.39 | 138.00 | 132.51 | 133.82 | 133.82 | -0.65% | 516 |
| Apr 15, 2026 | 135.76 | 136.26 | 133.51 | 134.70 | 134.70 | -0.04% | 538 |
| Apr 14, 2026 | 134.30 | 135.38 | 131.65 | 134.76 | 134.76 | 0.74% | 705 |
| Apr 13, 2026 | 136.43 | 137.99 | 132.01 | 133.77 | 133.77 | -2.30% | 404 |
| Apr 10, 2026 | 137.25 | 140.00 | 135.01 | 136.92 | 136.92 | -0.14% | 465 |
| Apr 9, 2026 | 134.80 | 137.50 | 131.27 | 137.11 | 137.11 | 1.95% | 769 |
| Apr 8, 2026 | 132.90 | 135.00 | 131.63 | 134.49 | 134.48 | 1.05% | 291 |
| Apr 7, 2026 | 133.49 | 133.60 | 127.01 | 133.09 | 133.09 | 0.53% | 1,067 |
| Apr 2, 2026 | 131.03 | 133.57 | 128.21 | 132.39 | 132.39 | 0.69% | 100,380 |
| Apr 1, 2026 | 131.08 | 135.00 | 128.21 | 131.48 | 131.48 | 0.71% | 390 |
| Mar 31, 2026 | 130.50 | 135.02 | 129.00 | 130.55 | 130.55 | -0.69% | 575 |
| Mar 30, 2026 | 129.92 | 132.21 | 129.50 | 131.46 | 131.45 | 0.64% | 9,275 |
| Mar 27, 2026 | 129.57 | 131.50 | 125.47 | 130.62 | 130.62 | 1.70% | 210 |
| Mar 26, 2026 | 129.68 | 131.00 | 126.79 | 128.44 | 128.44 | 0.02% | 340 |
| Mar 25, 2026 | 130.80 | 130.80 | 128.00 | 128.41 | 128.41 | -0.74% | 100 |
| Mar 24, 2026 | 127.50 | 130.99 | 125.95 | 129.37 | 129.37 | 0.87% | 528 |
| Mar 23, 2026 | 125.25 | 129.25 | 123.09 | 128.25 | 128.25 | 1.83% | 7,322 |
| Mar 20, 2026 | 128.80 | 129.50 | 125.94 | 125.94 | 125.94 | -1.84% | 31,259 |
| Mar 19, 2026 | 132.33 | 133.64 | 126.72 | 128.30 | 128.30 | -2.05% | 1,044 |
| Mar 18, 2026 | 135.17 | 135.17 | 130.99 | 130.99 | 130.99 | -2.23% | 960 |
| Mar 17, 2026 | 133.80 | 135.72 | 133.14 | 133.98 | 133.98 | -0.07% | 1,360 |
| Mar 16, 2026 | 133.89 | 135.02 | 132.00 | 134.07 | 134.07 | -0.19% | 826 |
| Mar 13, 2026 | 131.90 | 134.45 | 131.61 | 134.33 | 134.33 | 1.24% | 421 |
| Mar 12, 2026 | 130.69 | 133.86 | 130.02 | 132.68 | 132.68 | 1.00% | 1,456 |
| Mar 11, 2026 | 132.00 | 133.97 | 131.17 | 131.37 | 131.37 | -1.14% | 328 |
| Mar 10, 2026 | 131.70 | 133.22 | 130.02 | 132.89 | 132.89 | 0.97% | 1,117 |
| Mar 9, 2026 | 129.86 | 132.78 | 129.01 | 131.61 | 131.61 | -0.27% | 711 |
| Mar 6, 2026 | 133.00 | 133.41 | 130.30 | 131.96 | 131.96 | 1.02% | 421 |
| Mar 5, 2026 | 132.48 | 134.10 | 130.61 | 130.63 | 130.63 | -1.68% | 588 |
| Mar 4, 2026 | 131.00 | 132.91 | 128.56 | 132.86 | 132.86 | 0.89% | 1,502 |
| Mar 3, 2026 | 133.00 | 134.50 | 129.57 | 131.69 | 131.69 | -1.61% | 14,007 |
| Mar 2, 2026 | 133.82 | 135.22 | 131.17 | 133.84 | 133.84 | -0.17% | 285 |
| Feb 27, 2026 | 132.71 | 134.55 | 130.00 | 134.06 | 134.06 | 1.46% | 356 |
| Feb 26, 2026 | 132.17 | 133.34 | 130.03 | 132.13 | 132.13 | -0.16% | 699 |
| Feb 25, 2026 | 133.04 | 133.34 | 130.34 | 132.34 | 132.34 | 0.31% | 381 |
| Feb 24, 2026 | 132.80 | 133.17 | 130.01 | 131.93 | 131.93 | 0.74% | 325 |
| Feb 23, 2026 | 128.25 | 131.59 | 127.21 | 130.96 | 130.96 | 1.15% | 256 |
| Feb 20, 2026 | 131.20 | 131.20 | 127.00 | 129.47 | 129.47 | 0.81% | 203 |
| Feb 19, 2026 | 128.18 | 128.68 | 126.65 | 128.43 | 128.43 | 1.03% | 401 |
| Feb 18, 2026 | 130.53 | 131.00 | 127.12 | 127.12 | 127.12 | -2.36% | 1,596 |
| Feb 17, 2026 | 130.10 | 132.61 | 129.73 | 130.19 | 130.19 | 0.31% | 1,365 |
| Feb 13, 2026 | 127.65 | 130.00 | 125.42 | 129.79 | 129.79 | 1.36% | 2,481 |
| Feb 12, 2026 | 123.00 | 128.82 | 122.49 | 128.05 | 128.05 | 4.66% | 2,786 |
| Feb 11, 2026 | 122.28 | 122.98 | 120.00 | 122.35 | 122.35 | 0.29% | 660 |
| Feb 10, 2026 | 120.39 | 122.00 | 118.81 | 122.00 | 122.00 | 1.11% | 293 |
| Feb 9, 2026 | 121.67 | 122.93 | 119.80 | 120.66 | 119.71 | 0.44% | 386 |