American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
97.88
-1.48 (-1.49%)
At close: Feb 4, 2025, 4:00 PM
97.92
+0.04 (0.04%)
After-hours: Feb 4, 2025, 6:00 PM EST
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 98.52 | 99.07 | 97.80 | 97.88 | 97.88 | -1.49% | 2,113,675 |
| Feb 3, 2025 | 98.36 | 99.69 | 97.32 | 99.36 | 99.36 | 1.02% | 2,659,345 |
| Jan 31, 2025 | 97.84 | 99.05 | 97.52 | 98.36 | 98.36 | 0.34% | 4,913,005 |
| Jan 30, 2025 | 98.55 | 99.15 | 97.56 | 98.03 | 98.03 | -0.02% | 3,590,720 |
| Jan 29, 2025 | 100.03 | 100.73 | 97.36 | 98.05 | 98.05 | -1.95% | 3,345,809 |
| Jan 28, 2025 | 102.47 | 102.47 | 99.75 | 100.00 | 100.00 | -2.56% | 3,524,295 |
| Jan 27, 2025 | 99.34 | 103.05 | 98.16 | 102.63 | 102.63 | 4.53% | 5,428,327 |
| Jan 24, 2025 | 97.08 | 98.50 | 97.05 | 98.18 | 98.18 | 0.73% | 2,140,389 |
| Jan 23, 2025 | 98.29 | 99.50 | 97.38 | 97.47 | 97.47 | -0.02% | 4,428,051 |
| Jan 22, 2025 | 97.58 | 98.13 | 96.85 | 97.49 | 97.49 | -0.33% | 3,503,993 |
| Jan 21, 2025 | 98.00 | 98.73 | 97.60 | 97.81 | 97.81 | 0.58% | 2,439,941 |
| Jan 17, 2025 | 97.64 | 97.98 | 96.80 | 97.25 | 97.25 | 0.44% | 2,728,874 |
| Jan 16, 2025 | 94.88 | 96.85 | 94.70 | 96.82 | 96.82 | 1.79% | 2,456,586 |
| Jan 15, 2025 | 95.38 | 95.61 | 94.53 | 95.12 | 95.12 | 0.66% | 3,104,703 |
| Jan 14, 2025 | 93.67 | 94.54 | 93.43 | 94.50 | 94.50 | -0.04% | 3,172,362 |
| Jan 13, 2025 | 95.15 | 95.92 | 92.76 | 94.54 | 94.54 | 1.10% | 6,013,945 |
| Jan 10, 2025 | 93.15 | 94.67 | 92.67 | 93.51 | 93.51 | 1.35% | 7,730,952 |
| Jan 8, 2025 | 90.25 | 92.35 | 89.91 | 92.26 | 92.26 | 1.98% | 2,591,652 |
| Jan 7, 2025 | 90.10 | 91.91 | 90.10 | 90.47 | 90.47 | 0.17% | 2,706,061 |
| Jan 6, 2025 | 92.05 | 92.05 | 90.01 | 90.32 | 90.32 | -1.88% | 3,457,335 |
| Jan 3, 2025 | 92.40 | 93.06 | 92.03 | 92.05 | 92.05 | 0.12% | 1,688,550 |
| Jan 2, 2025 | 92.57 | 93.23 | 91.59 | 91.94 | 91.94 | -0.31% | 1,758,243 |
| Dec 31, 2024 | 92.18 | 92.48 | 91.50 | 92.23 | 92.23 | 0.18% | 1,594,689 |
| Dec 30, 2024 | 92.59 | 92.64 | 91.23 | 92.06 | 92.06 | -0.49% | 1,661,240 |
| Dec 27, 2024 | 91.62 | 92.66 | 91.31 | 92.51 | 92.51 | 0.49% | 1,722,698 |
| Dec 26, 2024 | 92.05 | 92.56 | 91.80 | 92.06 | 92.06 | -0.34% | 2,066,494 |
| Dec 24, 2024 | 92.55 | 93.11 | 92.25 | 92.37 | 92.37 | -0.53% | 1,404,390 |
| Dec 23, 2024 | 92.47 | 92.98 | 91.59 | 92.86 | 92.86 | 0.12% | 2,282,491 |
| Dec 20, 2024 | 91.84 | 93.07 | 91.23 | 92.75 | 92.75 | 1.65% | 6,781,854 |
| Dec 19, 2024 | 90.55 | 92.03 | 90.42 | 91.24 | 91.24 | 0.36% | 3,148,135 |
| Dec 18, 2024 | 91.83 | 92.25 | 90.86 | 90.91 | 90.91 | -1.10% | 3,451,294 |
| Dec 17, 2024 | 91.47 | 93.04 | 91.30 | 91.92 | 91.92 | 0.16% | 2,749,285 |
| Dec 16, 2024 | 92.71 | 92.86 | 91.70 | 91.77 | 91.77 | -1.01% | 2,410,693 |
| Dec 13, 2024 | 92.56 | 93.38 | 92.17 | 92.71 | 92.71 | -0.15% | 1,810,496 |
| Dec 12, 2024 | 93.30 | 94.20 | 92.80 | 92.85 | 92.85 | -0.83% | 1,983,938 |
| Dec 11, 2024 | 95.21 | 95.21 | 93.24 | 93.63 | 93.63 | -1.55% | 2,925,563 |
| Dec 10, 2024 | 95.58 | 95.58 | 93.59 | 95.10 | 95.10 | -0.50% | 2,045,457 |
| Dec 9, 2024 | 95.85 | 96.86 | 95.30 | 95.58 | 95.58 | -0.28% | 2,651,122 |
| Dec 6, 2024 | 97.18 | 97.43 | 95.66 | 95.85 | 95.85 | -1.64% | 2,677,482 |
| Dec 5, 2024 | 96.35 | 97.98 | 96.21 | 97.45 | 97.45 | 1.25% | 2,234,706 |
| Dec 4, 2024 | 97.24 | 97.34 | 95.88 | 96.25 | 96.25 | -0.79% | 2,832,293 |
| Dec 3, 2024 | 98.90 | 98.90 | 97.01 | 97.02 | 97.02 | -1.22% | 1,917,910 |
| Dec 2, 2024 | 99.96 | 100.00 | 97.73 | 98.22 | 98.22 | -1.64% | 2,188,262 |
| Nov 29, 2024 | 99.93 | 100.28 | 99.30 | 99.86 | 99.86 | -0.03% | 1,260,574 |
| Nov 27, 2024 | 99.60 | 100.72 | 99.60 | 99.89 | 99.89 | 0.56% | 1,558,665 |
| Nov 26, 2024 | 98.73 | 99.47 | 98.31 | 99.33 | 99.33 | 1.25% | 2,277,618 |
| Nov 25, 2024 | 97.89 | 98.50 | 97.12 | 98.10 | 98.10 | 0.52% | 3,384,392 |
| Nov 22, 2024 | 98.19 | 98.52 | 97.54 | 97.59 | 97.59 | -0.50% | 2,048,838 |
| Nov 21, 2024 | 97.11 | 98.15 | 96.41 | 98.08 | 98.08 | 1.32% | 2,849,792 |
| Nov 20, 2024 | 96.25 | 96.86 | 95.90 | 96.80 | 96.80 | 0.10% | 2,527,616 |
| Nov 19, 2024 | 96.10 | 96.76 | 95.38 | 96.70 | 96.70 | 0.22% | 1,879,773 |
| Nov 18, 2024 | 96.31 | 97.38 | 96.10 | 96.49 | 96.49 | 0.19% | 3,399,380 |
| Nov 15, 2024 | 94.12 | 96.44 | 93.81 | 96.31 | 96.31 | 2.72% | 5,558,396 |
| Nov 14, 2024 | 93.18 | 94.59 | 92.95 | 93.76 | 93.76 | 0.46% | 2,571,099 |
| Nov 13, 2024 | 93.05 | 93.47 | 92.51 | 93.33 | 93.33 | 0.40% | 2,561,491 |
| Nov 12, 2024 | 94.32 | 94.74 | 92.60 | 92.96 | 92.96 | -1.64% | 3,484,789 |
| Nov 11, 2024 | 96.00 | 96.37 | 94.25 | 94.51 | 94.51 | -1.96% | 3,411,586 |
| Nov 8, 2024 | 95.87 | 97.15 | 95.59 | 96.40 | 96.40 | 0.07% | 2,581,086 |
| Nov 7, 2024 | 96.18 | 96.91 | 95.31 | 96.33 | 95.41 | 0.08% | 3,510,024 |
| Nov 6, 2024 | 99.13 | 100.00 | 96.18 | 96.25 | 95.33 | -4.13% | 6,428,236 |
| Nov 5, 2024 | 98.63 | 100.48 | 98.19 | 100.40 | 99.44 | 2.03% | 5,926,215 |
| Nov 4, 2024 | 96.75 | 98.44 | 96.69 | 98.40 | 97.46 | 1.18% | 3,879,984 |
| Nov 1, 2024 | 98.53 | 99.23 | 97.07 | 97.25 | 96.32 | -1.52% | 3,807,230 |
| Oct 31, 2024 | 97.45 | 99.34 | 97.26 | 98.75 | 97.81 | 1.39% | 4,884,891 |
| Oct 30, 2024 | 97.39 | 97.85 | 96.69 | 97.40 | 96.47 | 0.01% | 3,362,348 |
| Oct 29, 2024 | 98.73 | 98.73 | 97.07 | 97.39 | 96.46 | -1.74% | 2,660,593 |
| Oct 28, 2024 | 98.85 | 99.33 | 98.56 | 99.11 | 98.16 | 0.94% | 2,420,510 |
| Oct 25, 2024 | 99.79 | 99.90 | 98.05 | 98.19 | 97.25 | -1.21% | 2,338,992 |
| Oct 24, 2024 | 101.29 | 101.43 | 99.18 | 99.39 | 98.44 | -1.43% | 2,099,418 |
| Oct 23, 2024 | 100.00 | 100.87 | 99.68 | 100.83 | 99.87 | 0.94% | 1,863,643 |
| Oct 22, 2024 | 99.67 | 100.25 | 99.21 | 99.89 | 98.94 | -0.27% | 1,981,777 |
| Oct 21, 2024 | 100.78 | 101.08 | 99.66 | 100.16 | 99.20 | -0.53% | 2,548,122 |
| Oct 18, 2024 | 100.83 | 100.84 | 99.76 | 100.69 | 99.73 | -0.22% | 3,111,829 |
| Oct 17, 2024 | 101.75 | 101.82 | 100.57 | 100.91 | 99.95 | -0.40% | 2,008,881 |
| Oct 16, 2024 | 100.10 | 101.71 | 99.86 | 101.32 | 100.35 | 1.67% | 2,695,156 |
| Oct 15, 2024 | 99.37 | 100.61 | 99.28 | 99.66 | 98.71 | 0.88% | 3,174,182 |
| Oct 14, 2024 | 98.35 | 98.94 | 98.16 | 98.79 | 97.85 | 0.55% | 2,510,985 |
| Oct 11, 2024 | 97.30 | 98.37 | 97.26 | 98.25 | 97.31 | 1.06% | 1,849,142 |
| Oct 10, 2024 | 97.73 | 98.34 | 97.05 | 97.22 | 96.29 | -0.51% | 1,669,364 |
| Oct 9, 2024 | 98.04 | 98.49 | 97.41 | 97.72 | 96.79 | -0.49% | 1,777,061 |
| Oct 8, 2024 | 98.08 | 98.69 | 97.90 | 98.20 | 97.26 | 0.14% | 2,194,225 |
| Oct 7, 2024 | 99.63 | 99.78 | 97.68 | 98.06 | 97.12 | -2.21% | 2,928,891 |
| Oct 4, 2024 | 100.47 | 100.84 | 99.61 | 100.28 | 99.32 | -1.08% | 1,900,833 |
| Oct 3, 2024 | 101.95 | 102.45 | 101.24 | 101.37 | 100.40 | -0.43% | 3,054,304 |
| Oct 2, 2024 | 101.39 | 102.19 | 101.27 | 101.81 | 100.84 | -0.40% | 2,580,378 |
| Oct 1, 2024 | 102.28 | 102.90 | 101.67 | 102.22 | 101.24 | -0.37% | 2,072,225 |
| Sep 30, 2024 | 101.87 | 102.92 | 101.41 | 102.60 | 101.62 | 0.75% | 2,890,479 |
| Sep 27, 2024 | 101.24 | 102.14 | 101.00 | 101.84 | 100.87 | 1.09% | 2,019,138 |
| Sep 26, 2024 | 101.00 | 101.40 | 100.54 | 100.74 | 99.78 | -0.41% | 2,436,611 |
| Sep 25, 2024 | 101.56 | 101.91 | 100.79 | 101.15 | 100.18 | -0.26% | 2,650,123 |
| Sep 24, 2024 | 101.84 | 103.02 | 101.28 | 101.41 | 100.44 | -1.09% | 3,226,896 |
| Sep 23, 2024 | 102.94 | 102.99 | 101.95 | 102.53 | 101.55 | 0.37% | 2,720,562 |
| Sep 20, 2024 | 102.00 | 102.26 | 101.07 | 102.15 | 101.17 | 0.40% | 5,395,288 |
| Sep 19, 2024 | 102.27 | 102.84 | 101.28 | 101.74 | 100.77 | -1.43% | 4,300,371 |
| Sep 18, 2024 | 104.15 | 104.36 | 102.55 | 103.22 | 102.23 | -0.95% | 1,890,229 |
| Sep 17, 2024 | 104.71 | 104.94 | 103.92 | 104.21 | 103.21 | -0.71% | 1,724,441 |
| Sep 16, 2024 | 104.32 | 105.18 | 104.04 | 104.95 | 103.95 | 0.75% | 2,171,964 |
| Sep 13, 2024 | 103.21 | 104.20 | 102.57 | 104.17 | 103.18 | 1.15% | 1,425,946 |
| Sep 12, 2024 | 102.77 | 103.40 | 102.26 | 102.99 | 102.01 | -0.06% | 2,098,125 |
| Sep 11, 2024 | 103.12 | 103.27 | 101.68 | 103.05 | 102.07 | -0.17% | 2,429,451 |