AEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	104.10	104.41	102.73	103.23	102.24	-0.41%	2,932,038
Sep 9, 2024	102.65	103.86	102.05	103.66	102.67	1.58%	2,538,384
Sep 6, 2024	103.48	103.55	101.97	102.05	101.08	-1.02%	3,659,214
Sep 5, 2024	103.04	103.40	101.41	103.10	102.12	0.65%	3,209,321
Sep 4, 2024	101.95	103.10	101.56	102.43	101.45	0.85%	2,842,021
Sep 3, 2024	100.19	101.99	100.00	101.57	100.60	1.29%	3,379,890
Aug 30, 2024	99.94	100.98	99.66	100.28	99.32	0.53%	2,892,139
Aug 29, 2024	98.67	99.79	98.09	99.75	98.80	1.23%	2,749,675
Aug 28, 2024	98.95	99.84	98.50	98.54	97.60	-	3,244,968
Aug 27, 2024	99.02	99.42	98.20	98.54	97.60	-0.48%	2,447,207
Aug 26, 2024	98.60	99.81	98.50	99.02	98.07	0.78%	1,720,876
Aug 23, 2024	98.56	99.21	98.03	98.25	97.31	-0.04%	3,530,580
Aug 22, 2024	97.67	98.38	97.65	98.29	97.35	0.29%	1,974,691
Aug 21, 2024	97.99	98.74	97.64	98.01	97.07	0.38%	2,220,024
Aug 20, 2024	97.40	97.90	97.31	97.64	96.71	0.10%	1,802,139
Aug 19, 2024	97.18	97.74	96.73	97.54	96.61	0.62%	1,903,922
Aug 16, 2024	96.42	97.17	95.95	96.94	96.01	0.39%	2,978,604
Aug 15, 2024	96.98	97.18	96.17	96.56	95.64	-0.70%	3,008,658
Aug 14, 2024	97.36	98.30	97.05	97.24	96.31	-0.91%	3,292,849
Aug 13, 2024	97.53	98.37	97.48	98.13	97.19	1.02%	2,764,080
Aug 12, 2024	97.49	97.49	96.62	97.14	96.21	-0.40%	3,129,968
Aug 9, 2024	97.43	97.95	96.11	97.53	96.60	-0.52%	3,029,748