American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
107.82
-0.82 (-0.75%)
Sep 5, 2025, 3:38 PM - Market open
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 109.00 | 109.16 | 107.35 | 107.79 | - | -0.78% | 2,280,268 |
| Sep 4, 2025 | 110.54 | 110.73 | 106.94 | 108.64 | 108.64 | -1.26% | 5,218,180 |
| Sep 3, 2025 | 110.25 | 110.33 | 108.85 | 110.03 | 110.03 | -0.05% | 2,429,072 |
| Sep 2, 2025 | 110.96 | 111.14 | 109.65 | 110.09 | 110.09 | -0.84% | 2,528,745 |
| Aug 29, 2025 | 111.50 | 111.64 | 110.70 | 111.02 | 111.02 | -0.68% | 2,896,197 |
| Aug 28, 2025 | 113.00 | 113.17 | 111.56 | 111.78 | 111.78 | -0.98% | 3,697,386 |
| Aug 27, 2025 | 112.63 | 113.25 | 112.47 | 112.89 | 112.89 | 0.23% | 3,328,221 |
| Aug 26, 2025 | 113.33 | 113.33 | 112.22 | 112.63 | 112.63 | -0.33% | 4,310,185 |
| Aug 25, 2025 | 113.70 | 114.34 | 112.89 | 113.01 | 113.01 | -0.89% | 2,332,141 |
| Aug 22, 2025 | 113.87 | 114.59 | 112.84 | 114.02 | 114.02 | 0.78% | 2,389,128 |
| Aug 21, 2025 | 113.12 | 113.87 | 113.05 | 113.14 | 113.14 | -0.36% | 3,112,533 |
| Aug 20, 2025 | 113.45 | 115.08 | 113.15 | 113.55 | 113.55 | 0.79% | 2,817,758 |
| Aug 19, 2025 | 110.70 | 112.69 | 110.70 | 112.66 | 112.66 | 1.77% | 2,726,043 |
| Aug 18, 2025 | 111.99 | 112.33 | 110.68 | 110.70 | 110.70 | -1.15% | 3,173,879 |
| Aug 15, 2025 | 112.86 | 113.30 | 111.76 | 111.99 | 111.99 | -0.77% | 2,354,307 |
| Aug 14, 2025 | 113.00 | 113.27 | 112.53 | 112.86 | 112.86 | -0.22% | 2,230,826 |
| Aug 13, 2025 | 112.15 | 113.37 | 112.08 | 113.11 | 113.11 | 1.00% | 4,601,425 |
| Aug 12, 2025 | 112.05 | 112.18 | 111.13 | 111.99 | 111.99 | -0.01% | 2,577,028 |
| Aug 11, 2025 | 112.71 | 112.77 | 111.65 | 112.00 | 112.00 | -0.44% | 2,033,498 |
| Aug 8, 2025 | 112.99 | 113.46 | 112.40 | 112.50 | 112.50 | -1.08% | 2,707,600 |
| Aug 7, 2025 | 113.66 | 114.47 | 113.33 | 113.73 | 112.80 | 0.21% | 3,312,787 |
| Aug 6, 2025 | 113.57 | 114.34 | 112.98 | 113.49 | 112.56 | 0.22% | 3,385,292 |
| Aug 5, 2025 | 114.69 | 115.36 | 112.88 | 113.24 | 112.31 | -1.53% | 5,616,670 |
| Aug 4, 2025 | 114.11 | 115.29 | 113.73 | 115.00 | 114.06 | 1.25% | 3,601,179 |
| Aug 1, 2025 | 114.36 | 114.38 | 112.20 | 113.58 | 112.65 | 0.39% | 6,100,877 |
| Jul 31, 2025 | 112.56 | 113.90 | 111.73 | 113.14 | 112.21 | -0.10% | 4,718,406 |
| Jul 30, 2025 | 110.94 | 114.23 | 110.70 | 113.25 | 112.32 | 3.69% | 8,827,774 |
| Jul 29, 2025 | 108.39 | 109.28 | 107.75 | 109.22 | 108.33 | 1.18% | 3,585,244 |
| Jul 28, 2025 | 109.50 | 109.58 | 107.74 | 107.95 | 107.07 | -1.68% | 3,050,078 |
| Jul 25, 2025 | 109.12 | 109.97 | 108.75 | 109.79 | 108.89 | 0.75% | 2,287,281 |
| Jul 24, 2025 | 108.86 | 109.89 | 108.61 | 108.97 | 108.08 | 0.07% | 2,491,328 |
| Jul 23, 2025 | 110.25 | 110.25 | 108.36 | 108.89 | 108.00 | -1.15% | 2,738,754 |
| Jul 22, 2025 | 108.87 | 110.51 | 108.61 | 110.16 | 109.26 | 1.49% | 3,504,056 |
| Jul 21, 2025 | 107.66 | 109.08 | 107.50 | 108.54 | 107.65 | 1.06% | 2,933,431 |
| Jul 18, 2025 | 106.60 | 107.92 | 105.95 | 107.40 | 106.52 | 1.39% | 4,443,951 |
| Jul 17, 2025 | 105.18 | 106.19 | 105.02 | 105.93 | 105.06 | 0.42% | 2,271,063 |
| Jul 16, 2025 | 104.40 | 105.71 | 104.15 | 105.49 | 104.63 | 1.04% | 2,497,298 |
| Jul 15, 2025 | 104.76 | 104.95 | 103.64 | 104.40 | 103.54 | -0.59% | 2,422,253 |
| Jul 14, 2025 | 105.32 | 106.23 | 104.46 | 105.02 | 104.16 | -0.30% | 2,969,079 |
| Jul 11, 2025 | 105.19 | 105.90 | 104.69 | 105.34 | 104.48 | -0.66% | 2,473,909 |
| Jul 10, 2025 | 104.10 | 106.23 | 103.86 | 106.04 | 105.17 | 1.24% | 2,482,978 |
| Jul 9, 2025 | 103.96 | 104.95 | 103.03 | 104.74 | 103.88 | 0.75% | 2,201,621 |
| Jul 8, 2025 | 103.44 | 104.28 | 102.39 | 103.96 | 103.11 | -0.20% | 2,744,796 |
| Jul 7, 2025 | 103.86 | 104.24 | 103.53 | 104.17 | 103.32 | 0.30% | 2,705,502 |
| Jul 3, 2025 | 103.15 | 104.20 | 102.90 | 103.86 | 103.01 | 0.58% | 1,620,520 |
| Jul 2, 2025 | 103.85 | 104.09 | 102.57 | 103.26 | 102.41 | -1.08% | 3,259,527 |
| Jul 1, 2025 | 104.10 | 104.83 | 103.10 | 104.39 | 103.53 | 0.61% | 3,516,298 |
| Jun 30, 2025 | 102.25 | 103.96 | 102.06 | 103.76 | 102.91 | 1.27% | 3,246,369 |
| Jun 27, 2025 | 102.49 | 103.34 | 102.18 | 102.46 | 101.62 | 0.11% | 3,457,548 |
| Jun 26, 2025 | 101.88 | 102.70 | 101.15 | 102.35 | 101.51 | 0.93% | 3,001,779 |