American Electric Power Company, Inc. (LON:0HEC)
London · Delayed Price · Currency is GBP · Price in USD 127.01
-0.72 (-0.56%)
May 14, 2026, 8:42 AM GMT
LON:0HEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 127.93 | 128.00 | 126.00 | 127.27 | 127.27 | -3.47% | 2,410 |
| May 12, 2026 | 131.70 | 133.29 | 129.45 | 131.85 | 131.85 | 0.59% | 865 |
| May 11, 2026 | 130.55 | 131.86 | 129.53 | 131.08 | 131.08 | -0.07% | 2,413 |
| May 8, 2026 | 133.50 | 134.00 | 130.01 | 131.17 | 131.17 | -0.60% | 288 |
| May 7, 2026 | 133.15 | 134.02 | 130.59 | 131.96 | 131.01 | -0.70% | 2,715 |
| May 6, 2026 | 139.36 | 139.89 | 132.87 | 132.89 | 131.93 | -4.40% | 1,324 |
| May 5, 2026 | 138.35 | 139.99 | 134.66 | 139.01 | 138.01 | 3.35% | 3,267 |
| May 4, 2026 | 137.49 | 142.33 | 133.49 | 134.51 | 133.54 | -1.67% | 716 |
| May 1, 2026 | 137.59 | 138.60 | 135.00 | 136.80 | 135.82 | 0.50% | 658 |
| Apr 30, 2026 | 133.03 | 137.47 | 131.87 | 136.13 | 135.15 | 0.36% | 169,818 |
| Apr 29, 2026 | 136.58 | 136.58 | 134.26 | 135.63 | 134.66 | -0.04% | 676 |
| Apr 28, 2026 | 135.07 | 136.74 | 135.00 | 135.69 | 134.71 | 0.19% | 196 |
| Apr 27, 2026 | 134.73 | 136.57 | 132.98 | 135.43 | 134.46 | 0.61% | 1,115 |
| Apr 24, 2026 | 135.04 | 138.00 | 130.99 | 134.61 | 133.64 | -0.13% | 646 |
| Apr 23, 2026 | 131.29 | 135.08 | 131.20 | 134.79 | 133.82 | 2.39% | 756 |
| Apr 22, 2026 | 134.24 | 135.49 | 131.11 | 131.64 | 130.69 | -0.80% | 364 |
| Apr 21, 2026 | 134.88 | 138.00 | 130.00 | 132.70 | 131.75 | -1.31% | 1,055 |
| Apr 20, 2026 | 133.66 | 138.61 | 132.04 | 134.46 | 133.49 | 0.40% | 1,318 |
| Apr 17, 2026 | 132.51 | 135.76 | 132.41 | 133.93 | 132.97 | 0.08% | 233 |
| Apr 16, 2026 | 134.39 | 138.00 | 132.51 | 133.82 | 132.86 | -0.65% | 516 |
| Apr 15, 2026 | 135.76 | 136.26 | 133.51 | 134.70 | 133.73 | -0.04% | 538 |
| Apr 14, 2026 | 134.30 | 135.38 | 131.65 | 134.76 | 133.79 | 0.74% | 705 |
| Apr 13, 2026 | 136.43 | 137.99 | 132.01 | 133.77 | 132.81 | -2.30% | 404 |
| Apr 10, 2026 | 137.25 | 140.00 | 135.01 | 136.92 | 135.94 | -0.14% | 465 |
| Apr 9, 2026 | 134.80 | 137.50 | 131.27 | 137.11 | 136.12 | 1.95% | 769 |
| Apr 8, 2026 | 132.90 | 135.00 | 131.63 | 134.49 | 133.52 | 1.05% | 291 |
| Apr 7, 2026 | 133.49 | 133.60 | 127.01 | 133.09 | 132.13 | 0.53% | 1,067 |
| Apr 2, 2026 | 131.03 | 133.57 | 128.21 | 132.39 | 131.44 | 0.69% | 100,380 |
| Apr 1, 2026 | 131.08 | 135.00 | 128.21 | 131.48 | 130.54 | 0.71% | 390 |
| Mar 31, 2026 | 130.50 | 135.02 | 129.00 | 130.55 | 129.61 | -0.69% | 575 |
| Mar 30, 2026 | 129.92 | 132.21 | 129.50 | 131.46 | 130.51 | 0.64% | 9,275 |
| Mar 27, 2026 | 129.57 | 131.50 | 125.47 | 130.62 | 129.68 | 1.70% | 210 |
| Mar 26, 2026 | 129.68 | 131.00 | 126.79 | 128.44 | 127.52 | 0.02% | 340 |
| Mar 25, 2026 | 130.80 | 130.80 | 128.00 | 128.41 | 127.49 | -0.74% | 100 |
| Mar 24, 2026 | 127.50 | 130.99 | 125.95 | 129.37 | 128.44 | 0.87% | 528 |
| Mar 23, 2026 | 125.25 | 129.25 | 123.09 | 128.25 | 127.33 | 1.83% | 7,322 |
| Mar 20, 2026 | 128.80 | 129.50 | 125.94 | 125.94 | 125.03 | -1.84% | 31,259 |
| Mar 19, 2026 | 132.33 | 133.64 | 126.72 | 128.30 | 127.38 | -2.05% | 1,044 |
| Mar 18, 2026 | 135.17 | 135.17 | 130.99 | 130.99 | 130.05 | -2.23% | 960 |
| Mar 17, 2026 | 133.80 | 135.72 | 133.14 | 133.98 | 133.02 | -0.07% | 1,360 |
| Mar 16, 2026 | 133.89 | 135.02 | 132.00 | 134.07 | 133.11 | -0.19% | 826 |
| Mar 13, 2026 | 131.90 | 134.45 | 131.61 | 134.33 | 133.36 | 1.24% | 421 |
| Mar 12, 2026 | 130.69 | 133.86 | 130.02 | 132.68 | 131.73 | 1.00% | 1,456 |
| Mar 11, 2026 | 132.00 | 133.97 | 131.17 | 131.37 | 130.43 | -1.14% | 328 |
| Mar 10, 2026 | 131.70 | 133.22 | 130.02 | 132.89 | 131.93 | 0.97% | 1,117 |
| Mar 9, 2026 | 129.86 | 132.78 | 129.01 | 131.61 | 130.66 | -0.27% | 711 |
| Mar 6, 2026 | 133.00 | 133.41 | 130.30 | 131.96 | 131.01 | 1.02% | 421 |
| Mar 5, 2026 | 132.48 | 134.10 | 130.61 | 130.63 | 129.69 | -1.68% | 588 |
| Mar 4, 2026 | 131.00 | 132.91 | 128.56 | 132.86 | 131.91 | 0.89% | 1,502 |
| Mar 3, 2026 | 133.00 | 134.50 | 129.57 | 131.69 | 130.74 | -1.61% | 14,007 |