American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
97.59
-0.49 (-0.50%)
Nov 22, 2024, 4:00 PM EST - Market closed
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 98.19 | 98.52 | 97.54 | 97.59 | 97.59 | -0.50% | 2,046,881 |
| 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 |
| Aug 8, 2024 | 99.10 | 99.94 | 97.87 | 98.04 | 96.24 | -1.54% | 3,077,749 |
| Aug 7, 2024 | 98.85 | 100.61 | 98.36 | 99.57 | 97.74 | 1.30% | 4,490,093 |
| Aug 6, 2024 | 97.28 | 99.42 | 97.22 | 98.29 | 96.48 | 0.23% | 4,524,593 |
| Aug 5, 2024 | 104.24 | 104.41 | 97.97 | 98.06 | 96.26 | -3.66% | 3,951,260 |
| Aug 2, 2024 | 103.59 | 104.35 | 99.72 | 101.79 | 99.92 | 0.54% | 4,453,719 |
| Aug 1, 2024 | 98.39 | 101.37 | 98.01 | 101.24 | 99.38 | 3.18% | 4,628,685 |
| Jul 31, 2024 | 98.92 | 98.92 | 97.29 | 98.12 | 96.31 | -0.02% | 4,727,078 |
| Jul 30, 2024 | 96.01 | 98.18 | 96.00 | 98.14 | 96.33 | 1.10% | 3,979,023 |
| Jul 29, 2024 | 96.63 | 97.42 | 95.70 | 97.07 | 95.28 | 0.64% | 2,356,262 |
| Jul 26, 2024 | 96.35 | 96.85 | 95.80 | 96.45 | 94.67 | 0.64% | 2,275,133 |
| Jul 25, 2024 | 95.86 | 97.32 | 95.18 | 95.84 | 94.08 | 0.86% | 3,340,161 |
| Jul 24, 2024 | 94.29 | 95.58 | 93.78 | 95.02 | 93.27 | 1.47% | 2,523,419 |
| Jul 23, 2024 | 94.20 | 94.24 | 93.35 | 93.64 | 91.92 | -0.75% | 3,048,857 |
| Jul 22, 2024 | 93.44 | 94.66 | 93.10 | 94.35 | 92.61 | 1.30% | 2,754,624 |
| Jul 19, 2024 | 93.81 | 93.81 | 92.58 | 93.14 | 91.43 | -0.37% | 2,072,893 |
| Jul 18, 2024 | 93.25 | 94.72 | 93.06 | 93.49 | 91.77 | -0.03% | 1,976,758 |
| Jul 17, 2024 | 92.08 | 94.18 | 92.02 | 93.52 | 91.80 | 1.82% | 3,277,650 |
| Jul 16, 2024 | 91.58 | 92.01 | 91.18 | 91.85 | 90.16 | 1.00% | 1,853,288 |
| Jul 15, 2024 | 89.90 | 90.96 | 89.84 | 90.94 | 89.27 | -0.02% | 2,678,892 |
| Jul 12, 2024 | 91.25 | 91.80 | 90.62 | 90.96 | 89.29 | 0.13% | 2,431,778 |
| Jul 11, 2024 | 88.70 | 90.98 | 88.61 | 90.84 | 89.17 | 2.93% | 2,692,818 |
| Jul 10, 2024 | 88.00 | 88.30 | 87.51 | 88.25 | 86.63 | 0.64% | 1,845,487 |
| Jul 9, 2024 | 86.98 | 87.84 | 86.83 | 87.69 | 86.08 | 0.67% | 1,994,841 |
| Jul 8, 2024 | 87.90 | 87.91 | 87.00 | 87.11 | 85.51 | -0.85% | 2,059,146 |
| Jul 5, 2024 | 87.69 | 88.48 | 87.30 | 87.86 | 86.24 | 0.34% | 1,260,619 |