AEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	105.87	107.36	105.21	106.29	106.29	0.91%	3,074,950
Feb 21, 2025	104.35	105.73	104.06	105.33	105.33	0.94%	4,001,985
Feb 20, 2025	102.97	104.65	102.20	104.35	104.35	1.22%	2,702,099
Feb 19, 2025	102.67	103.16	101.72	103.09	103.09	0.87%	2,510,807
Feb 18, 2025	101.29	103.24	101.00	102.20	102.20	0.36%	3,146,403
Feb 14, 2025	101.21	102.92	100.84	101.83	101.83	0.83%	2,770,900
Feb 13, 2025	101.37	102.57	100.32	100.99	100.99	-1.33%	4,938,973
Feb 12, 2025	100.73	102.52	100.60	102.35	102.35	0.46%	3,163,014
Feb 11, 2025	100.59	102.11	99.47	101.88	101.88	1.04%	3,165,950
Feb 10, 2025	99.76	100.96	99.11	100.83	100.83	0.48%	2,473,838
Feb 7, 2025	100.14	100.44	99.41	100.35	99.43	0.18%	2,861,565
Feb 6, 2025	99.64	100.67	98.87	100.17	99.26	0.78%	3,152,592
Feb 5, 2025	98.67	99.89	98.40	99.39	98.48	1.54%	2,280,543
Feb 4, 2025	98.52	99.07	97.80	97.88	96.99	-1.49%	2,126,457
Feb 3, 2025	98.36	99.69	97.32	99.36	98.45	1.02%	2,659,345
Jan 31, 2025	97.84	99.05	97.52	98.36	97.46	0.34%	4,913,005
Jan 30, 2025	98.55	99.15	97.56	98.03	97.13	-0.02%	3,590,720
Jan 29, 2025	100.03	100.73	97.36	98.05	97.15	-1.95%	3,345,809
Jan 28, 2025	102.47	102.47	99.75	100.00	99.09	-2.56%	3,524,295
Jan 27, 2025	99.34	103.05	98.16	102.63	101.69	4.53%	5,428,327
Jan 24, 2025	97.08	98.50	97.05	98.18	97.28	0.73%	2,140,389
Jan 23, 2025	98.29	99.50	97.38	97.47	96.58	-0.02%	4,428,051
Jan 22, 2025	97.58	98.13	96.85	97.49	96.60	-0.33%	3,503,993
Jan 21, 2025	98.00	98.73	97.60	97.81	96.92	0.58%	2,439,941
Jan 17, 2025	97.64	97.98	96.80	97.25	96.36	0.44%	2,728,874
Jan 16, 2025	94.88	96.85	94.70	96.82	95.94	1.79%	2,456,586
Jan 15, 2025	95.38	95.61	94.53	95.12	94.25	0.66%	3,104,703
Jan 14, 2025	93.67	94.54	93.43	94.50	93.64	-0.04%	3,172,362
Jan 13, 2025	95.15	95.92	92.76	94.54	93.68	1.10%	6,013,945
Jan 10, 2025	93.15	94.67	92.67	93.51	92.66	1.35%	7,730,952
Jan 8, 2025	90.25	92.35	89.91	92.26	91.42	1.98%	2,591,652
Jan 7, 2025	90.10	91.91	90.10	90.47	89.64	0.17%	2,706,061
Jan 6, 2025	92.05	92.05	90.01	90.32	89.50	-1.88%	3,457,335
Jan 3, 2025	92.40	93.06	92.03	92.05	91.21	0.12%	1,688,550
Jan 2, 2025	92.57	93.23	91.59	91.94	91.10	-0.31%	1,758,243
Dec 31, 2024	92.18	92.48	91.50	92.23	91.39	0.18%	1,594,689