American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
109.79
+0.82 (0.75%)
At close: Jul 25, 2025, 4:00 PM
110.10
+0.31 (0.28%)
After-hours: Jul 25, 2025, 7:42 PM EDT
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 109.12 | 109.97 | 108.75 | 109.79 | 109.79 | 0.75% | 2,287,281 |
| Jul 24, 2025 | 108.86 | 109.89 | 108.61 | 108.97 | 108.97 | 0.07% | 2,491,328 |
| Jul 23, 2025 | 110.25 | 110.25 | 108.36 | 108.89 | 108.89 | -1.15% | 2,738,754 |
| Jul 22, 2025 | 108.87 | 110.51 | 108.61 | 110.16 | 110.16 | 1.49% | 3,504,056 |
| Jul 21, 2025 | 107.66 | 109.08 | 107.50 | 108.54 | 108.54 | 1.06% | 2,933,431 |
| Jul 18, 2025 | 106.60 | 107.92 | 105.95 | 107.40 | 107.40 | 1.39% | 4,443,951 |
| Jul 17, 2025 | 105.18 | 106.19 | 105.02 | 105.93 | 105.93 | 0.42% | 2,271,063 |
| Jul 16, 2025 | 104.40 | 105.71 | 104.15 | 105.49 | 105.49 | 1.04% | 2,497,298 |
| Jul 15, 2025 | 104.76 | 104.95 | 103.64 | 104.40 | 104.40 | -0.59% | 2,422,253 |
| Jul 14, 2025 | 105.32 | 106.23 | 104.46 | 105.02 | 105.02 | -0.30% | 2,969,079 |
| Jul 11, 2025 | 105.19 | 105.90 | 104.69 | 105.34 | 105.34 | -0.66% | 2,473,909 |
| Jul 10, 2025 | 104.10 | 106.23 | 103.86 | 106.04 | 106.04 | 1.24% | 2,482,978 |
| Jul 9, 2025 | 103.96 | 104.95 | 103.03 | 104.74 | 104.74 | 0.75% | 2,201,621 |
| Jul 8, 2025 | 103.44 | 104.28 | 102.39 | 103.96 | 103.96 | -0.20% | 2,744,796 |
| Jul 7, 2025 | 103.86 | 104.24 | 103.53 | 104.17 | 104.17 | 0.30% | 2,705,502 |
| Jul 3, 2025 | 103.15 | 104.20 | 102.90 | 103.86 | 103.86 | 0.58% | 1,620,520 |
| Jul 2, 2025 | 103.85 | 104.09 | 102.57 | 103.26 | 103.26 | -1.08% | 3,259,527 |
| Jul 1, 2025 | 104.10 | 104.83 | 103.10 | 104.39 | 104.39 | 0.61% | 3,516,298 |
| Jun 30, 2025 | 102.25 | 103.96 | 102.06 | 103.76 | 103.76 | 1.27% | 3,246,369 |
| Jun 27, 2025 | 102.49 | 103.34 | 102.18 | 102.46 | 102.46 | 0.11% | 3,457,548 |
| Jun 26, 2025 | 101.88 | 102.70 | 101.15 | 102.35 | 102.35 | 0.93% | 3,001,779 |
| Jun 25, 2025 | 103.02 | 103.09 | 101.23 | 101.41 | 101.41 | -1.81% | 2,193,043 |
| Jun 24, 2025 | 103.18 | 103.93 | 102.87 | 103.28 | 103.28 | -0.03% | 2,260,194 |
| Jun 23, 2025 | 102.48 | 103.54 | 102.38 | 103.31 | 103.31 | 1.53% | 3,327,797 |
| Jun 20, 2025 | 101.50 | 102.61 | 101.11 | 101.75 | 101.75 | 0.54% | 4,085,609 |
| Jun 18, 2025 | 101.65 | 101.96 | 100.80 | 101.20 | 101.20 | -0.41% | 1,893,725 |
| Jun 17, 2025 | 102.04 | 102.04 | 100.72 | 101.62 | 101.62 | -0.28% | 2,418,716 |
| Jun 16, 2025 | 103.00 | 103.53 | 101.31 | 101.91 | 101.91 | -0.96% | 2,790,744 |
| Jun 13, 2025 | 103.20 | 103.68 | 102.68 | 102.90 | 102.90 | -0.12% | 2,389,581 |
| Jun 12, 2025 | 102.19 | 103.10 | 101.96 | 103.02 | 103.02 | 1.06% | 2,125,276 |
| Jun 11, 2025 | 101.73 | 102.11 | 101.22 | 101.94 | 101.94 | 0.07% | 2,193,167 |
| Jun 10, 2025 | 101.56 | 102.04 | 100.78 | 101.87 | 101.87 | 0.45% | 2,730,514 |
| Jun 9, 2025 | 101.55 | 102.27 | 100.85 | 101.41 | 101.41 | -0.37% | 2,418,466 |
| Jun 6, 2025 | 101.83 | 102.00 | 101.15 | 101.79 | 101.79 | 0.02% | 2,045,078 |
| Jun 5, 2025 | 101.80 | 102.19 | 101.30 | 101.77 | 101.77 | -0.08% | 2,034,969 |
| Jun 4, 2025 | 102.85 | 103.34 | 101.77 | 101.85 | 101.85 | -0.95% | 1,950,487 |
| Jun 3, 2025 | 102.83 | 103.12 | 101.76 | 102.83 | 102.83 | -0.34% | 2,423,164 |
| Jun 2, 2025 | 102.88 | 103.49 | 102.25 | 103.18 | 103.18 | -0.30% | 2,318,541 |
| May 30, 2025 | 102.72 | 103.77 | 102.26 | 103.49 | 103.49 | 0.94% | 3,896,716 |
| May 29, 2025 | 101.68 | 102.77 | 100.86 | 102.53 | 102.53 | 0.84% | 2,297,651 |
| May 28, 2025 | 102.70 | 102.89 | 101.28 | 101.68 | 101.68 | -1.20% | 2,426,908 |
| May 27, 2025 | 103.44 | 103.45 | 102.57 | 102.91 | 102.91 | 0.03% | 2,582,110 |
| May 23, 2025 | 102.64 | 102.96 | 101.20 | 102.88 | 102.88 | 1.06% | 1,888,423 |
| May 22, 2025 | 102.83 | 103.07 | 100.93 | 101.80 | 101.80 | -1.10% | 3,285,104 |
| May 21, 2025 | 103.56 | 103.92 | 102.43 | 102.93 | 102.93 | -0.77% | 3,340,698 |
| May 20, 2025 | 103.64 | 104.24 | 103.59 | 103.73 | 103.73 | -0.05% | 2,408,320 |
| May 19, 2025 | 102.68 | 103.90 | 102.52 | 103.78 | 103.78 | 0.72% | 1,909,441 |
| May 16, 2025 | 101.58 | 103.09 | 101.25 | 103.04 | 103.04 | 1.41% | 2,868,876 |
| May 15, 2025 | 99.37 | 101.70 | 99.35 | 101.61 | 101.61 | 3.06% | 5,823,998 |
| May 14, 2025 | 99.27 | 99.29 | 97.46 | 98.59 | 98.59 | -0.97% | 5,207,425 |