American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
108.28
+0.84 (0.78%)
May 6, 2025, 12:07 PM EDT - Market open
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 108.48 | 108.88 | 107.14 | 108.60 | - | 1.08% | 837,153 |
| May 5, 2025 | 107.75 | 108.04 | 106.27 | 107.44 | 107.44 | -0.23% | 2,616,262 |
| May 2, 2025 | 108.27 | 108.34 | 107.16 | 107.69 | 107.69 | 0.14% | 1,984,665 |
| May 1, 2025 | 107.88 | 108.76 | 107.13 | 107.54 | 107.54 | -0.74% | 3,107,186 |
| Apr 30, 2025 | 108.97 | 109.08 | 106.34 | 108.34 | 108.34 | -0.15% | 5,418,924 |
| Apr 29, 2025 | 107.20 | 108.58 | 106.29 | 108.50 | 108.50 | 1.35% | 2,950,675 |
| Apr 28, 2025 | 106.77 | 107.56 | 105.70 | 107.06 | 107.06 | 0.30% | 3,303,394 |
| Apr 25, 2025 | 106.77 | 106.88 | 105.58 | 106.74 | 106.74 | 0.04% | 2,853,480 |
| Apr 24, 2025 | 106.97 | 107.63 | 105.70 | 106.70 | 106.70 | -0.30% | 3,676,753 |
| Apr 23, 2025 | 107.58 | 108.13 | 105.57 | 107.02 | 107.02 | -1.04% | 3,202,133 |
| Apr 22, 2025 | 106.26 | 108.31 | 106.13 | 108.15 | 108.15 | 2.48% | 2,304,730 |
| Apr 21, 2025 | 107.77 | 107.77 | 104.72 | 105.53 | 105.53 | -2.02% | 3,608,944 |
| Apr 17, 2025 | 106.75 | 109.03 | 106.67 | 107.71 | 107.71 | 1.69% | 3,156,828 |
| Apr 16, 2025 | 106.94 | 107.46 | 105.65 | 105.92 | 105.92 | -0.71% | 2,786,867 |
| Apr 15, 2025 | 107.05 | 107.51 | 106.21 | 106.68 | 106.68 | 0.09% | 2,599,692 |
| Apr 14, 2025 | 104.45 | 106.94 | 103.73 | 106.58 | 106.58 | 1.86% | 3,224,765 |
| Apr 11, 2025 | 103.64 | 105.17 | 101.86 | 104.63 | 104.63 | 1.39% | 3,582,805 |
| Apr 10, 2025 | 102.10 | 104.31 | 101.52 | 103.20 | 103.20 | 0.83% | 4,114,838 |
| Apr 9, 2025 | 100.95 | 103.82 | 98.35 | 102.35 | 102.35 | 1.06% | 7,048,079 |
| Apr 8, 2025 | 102.28 | 103.98 | 100.56 | 101.28 | 101.28 | -0.29% | 6,473,357 |
| Apr 7, 2025 | 104.25 | 104.79 | 100.67 | 101.57 | 101.57 | -2.79% | 7,767,680 |
| Apr 4, 2025 | 110.12 | 110.48 | 103.92 | 104.48 | 104.48 | -4.24% | 7,368,580 |
| Apr 3, 2025 | 109.76 | 110.46 | 107.75 | 109.11 | 109.11 | 1.26% | 6,063,284 |
| Apr 2, 2025 | 108.80 | 108.80 | 107.27 | 107.75 | 107.75 | -0.57% | 3,279,811 |
| Apr 1, 2025 | 108.61 | 108.88 | 107.52 | 108.37 | 108.37 | -0.82% | 3,941,851 |
| Mar 31, 2025 | 108.37 | 109.76 | 107.84 | 109.27 | 109.27 | 2.16% | 6,560,140 |
| Mar 28, 2025 | 105.87 | 107.41 | 105.37 | 106.96 | 106.96 | 1.72% | 6,173,680 |
| Mar 27, 2025 | 103.94 | 105.60 | 103.78 | 105.15 | 105.15 | 1.20% | 5,233,011 |
| Mar 26, 2025 | 102.78 | 104.31 | 102.57 | 103.90 | 103.90 | 1.37% | 5,939,105 |
| Mar 25, 2025 | 103.00 | 103.00 | 101.96 | 102.50 | 102.50 | -1.61% | 24,651,799 |
| Mar 24, 2025 | 105.25 | 105.69 | 104.03 | 104.18 | 104.18 | -0.88% | 2,619,410 |
| Mar 21, 2025 | 106.14 | 106.65 | 104.40 | 105.11 | 105.11 | -1.04% | 5,649,258 |
| Mar 20, 2025 | 105.80 | 106.59 | 105.55 | 106.21 | 106.21 | 0.35% | 2,946,596 |
| Mar 19, 2025 | 105.85 | 106.30 | 105.14 | 105.84 | 105.84 | -0.14% | 2,786,985 |
| Mar 18, 2025 | 106.29 | 106.49 | 105.38 | 105.99 | 105.99 | 0.12% | 2,757,770 |
| Mar 17, 2025 | 105.67 | 106.83 | 105.13 | 105.86 | 105.86 | 0.28% | 5,577,081 |
| Mar 14, 2025 | 104.06 | 105.95 | 103.59 | 105.56 | 105.56 | 1.27% | 4,419,415 |
| Mar 13, 2025 | 102.81 | 104.29 | 102.70 | 104.24 | 104.24 | 1.24% | 1,909,589 |
| Mar 12, 2025 | 102.88 | 103.79 | 102.35 | 102.96 | 102.96 | -1.41% | 3,284,601 |
| Mar 11, 2025 | 107.67 | 107.99 | 104.39 | 104.43 | 104.43 | -2.69% | 4,282,726 |
| Mar 10, 2025 | 104.91 | 108.67 | 104.91 | 107.32 | 107.32 | 2.58% | 5,526,261 |
| Mar 7, 2025 | 102.84 | 104.88 | 102.68 | 104.62 | 104.62 | 1.98% | 4,042,360 |
| Mar 6, 2025 | 103.30 | 103.31 | 101.42 | 102.59 | 102.59 | -0.77% | 3,031,045 |
| Mar 5, 2025 | 104.50 | 105.46 | 103.19 | 103.39 | 103.39 | -1.76% | 3,665,626 |
| Mar 4, 2025 | 108.53 | 109.52 | 105.14 | 105.24 | 105.24 | -2.28% | 5,609,604 |
| Mar 3, 2025 | 105.85 | 107.82 | 105.69 | 107.70 | 107.70 | 1.56% | 3,451,963 |
| Feb 28, 2025 | 106.10 | 107.11 | 104.66 | 106.05 | 106.05 | 0.85% | 4,391,030 |
| Feb 27, 2025 | 106.20 | 106.78 | 104.80 | 105.16 | 105.16 | -1.62% | 3,661,302 |
| Feb 26, 2025 | 107.23 | 107.51 | 106.37 | 106.89 | 106.89 | -0.70% | 2,446,487 |
| Feb 25, 2025 | 106.70 | 107.84 | 105.97 | 107.64 | 107.64 | 1.27% | 3,408,687 |