American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
97.25
-1.50 (-1.52%)
Nov 1, 2024, 4:00 PM EDT - Market closed

AEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202498.5399.2397.0797.2597.25-1.52%2,830,919
Oct 31, 202497.4599.3497.2698.7598.751.39%4,884,891
Oct 30, 202497.3997.8596.6997.4097.400.01%3,362,348
Oct 29, 202498.7398.7397.0797.3997.39-1.74%2,660,593
Oct 28, 202498.8599.3398.5699.1199.110.94%2,420,510
Oct 25, 202499.7999.9098.0598.1998.19-1.21%2,338,992
Oct 24, 2024101.29101.4399.1899.3999.39-1.43%2,099,418
Oct 23, 2024100.00100.8799.68100.83100.830.94%1,863,643
Oct 22, 202499.67100.2599.2199.8999.89-0.27%1,981,777
Oct 21, 2024100.78101.0899.66100.16100.16-0.53%2,548,122
Oct 18, 2024100.83100.8499.76100.69100.69-0.22%3,111,829
Oct 17, 2024101.75101.82100.57100.91100.91-0.40%2,008,881
Oct 16, 2024100.10101.7199.86101.32101.321.67%2,695,156
Oct 15, 202499.37100.6199.2899.6699.660.88%3,174,182
Oct 14, 202498.3598.9498.1698.7998.790.55%2,510,985
Oct 11, 202497.3098.3797.2698.2598.251.06%1,849,142
Oct 10, 202497.7398.3497.0597.2297.22-0.51%1,669,364
Oct 9, 202498.0498.4997.4197.7297.72-0.49%1,777,061
Oct 8, 202498.0898.6997.9098.2098.200.14%2,194,225
Oct 7, 202499.6399.7897.6898.0698.06-2.21%2,928,891
Oct 4, 2024100.47100.8499.61100.28100.28-1.08%1,900,833
Oct 3, 2024101.95102.45101.24101.37101.37-0.43%3,054,304
Oct 2, 2024101.39102.19101.27101.81101.81-0.40%2,580,378
Oct 1, 2024102.28102.90101.67102.22102.22-0.37%2,072,225
Sep 30, 2024101.87102.92101.41102.60102.600.75%2,890,479
Sep 27, 2024101.24102.14101.00101.84101.841.09%2,019,138
Sep 26, 2024101.00101.40100.54100.74100.74-0.41%2,436,611
Sep 25, 2024101.56101.91100.79101.15101.15-0.26%2,650,123
Sep 24, 2024101.84103.02101.28101.41101.41-1.09%3,226,896
Sep 23, 2024102.94102.99101.95102.53102.530.37%2,720,562
Sep 20, 2024102.00102.26101.07102.15102.150.40%5,395,288
Sep 19, 2024102.27102.84101.28101.74101.74-1.43%4,300,371
Sep 18, 2024104.15104.36102.55103.22103.22-0.95%1,890,229
Sep 17, 2024104.71104.94103.92104.21104.21-0.71%1,724,441
Sep 16, 2024104.32105.18104.04104.95104.950.75%2,171,964
Sep 13, 2024103.21104.20102.57104.17104.171.15%1,425,946
Sep 12, 2024102.77103.40102.26102.99102.99-0.06%2,098,125
Sep 11, 2024103.12103.27101.68103.05103.05-0.17%2,429,451
Sep 10, 2024104.10104.41102.73103.23103.23-0.41%2,932,038
Sep 9, 2024102.65103.86102.05103.66103.661.58%2,538,384
Sep 6, 2024103.48103.55101.97102.05102.05-1.02%3,659,214
Sep 5, 2024103.04103.40101.41103.10103.100.65%3,209,321
Sep 4, 2024101.95103.10101.56102.43102.430.85%2,842,021
Sep 3, 2024100.19101.99100.00101.57101.571.29%3,379,890
Aug 30, 202499.94100.9899.66100.28100.280.53%2,892,139
Aug 29, 202498.6799.7998.0999.7599.751.23%2,749,675
Aug 28, 202498.9599.8498.5098.5498.54-3,244,968
Aug 27, 202499.0299.4298.2098.5498.54-0.48%2,447,207
Aug 26, 202498.6099.8198.5099.0299.020.78%1,720,876
Aug 23, 202498.5699.2198.0398.2598.25-0.04%3,530,580
Aug 22, 202497.6798.3897.6598.2998.290.29%1,974,691
Aug 21, 202497.9998.7497.6498.0198.010.38%2,220,024
Aug 20, 202497.4097.9097.3197.6497.640.10%1,802,139
Aug 19, 202497.1897.7496.7397.5497.540.62%1,903,922
Aug 16, 202496.4297.1795.9596.9496.940.39%2,978,604
Aug 15, 202496.9897.1896.1796.5696.56-0.70%3,008,658
Aug 14, 202497.3698.3097.0597.2497.24-0.91%3,292,849
Aug 13, 202497.5398.3797.4898.1398.131.02%2,764,080
Aug 12, 202497.4997.4996.6297.1497.14-0.40%3,129,968
Aug 9, 202497.4397.9596.1197.5397.53-0.52%3,029,748
Aug 8, 202499.1099.9497.8798.0497.16-1.54%3,077,749
Aug 7, 202498.85100.6198.3699.5798.681.30%4,490,093
Aug 6, 202497.2899.4297.2298.2997.410.23%4,524,593
Aug 5, 2024104.24104.4197.9798.0697.18-3.66%3,951,260
Aug 2, 2024103.59104.3599.72101.79100.880.54%4,453,719
Aug 1, 202498.39101.3798.01101.24100.343.18%4,628,685
Jul 31, 202498.9298.9297.2998.1297.24-0.02%4,727,078
Jul 30, 202496.0198.1896.0098.1497.261.10%3,979,023
Jul 29, 202496.6397.4295.7097.0796.200.64%2,356,262
Jul 26, 202496.3596.8595.8096.4595.590.64%2,275,133
Jul 25, 202495.8697.3295.1895.8494.980.86%3,340,161
Jul 24, 202494.2995.5893.7895.0294.171.47%2,523,419
Jul 23, 202494.2094.2493.3593.6492.80-0.75%3,048,857
Jul 22, 202493.4494.6693.1094.3593.511.30%2,754,624
Jul 19, 202493.8193.8192.5893.1492.31-0.37%2,072,893
Jul 18, 202493.2594.7293.0693.4992.65-0.03%1,976,758
Jul 17, 202492.0894.1892.0293.5292.681.82%3,277,650
Jul 16, 202491.5892.0191.1891.8591.031.00%1,853,288
Jul 15, 202489.9090.9689.8490.9490.13-0.02%2,678,892
Jul 12, 202491.2591.8090.6290.9690.150.13%2,431,778
Jul 11, 202488.7090.9888.6190.8490.032.93%2,692,818
Jul 10, 202488.0088.3087.5188.2587.460.64%1,845,487
Jul 9, 202486.9887.8486.8387.6986.910.67%1,994,841
Jul 8, 202487.9087.9187.0087.1186.33-0.85%2,059,146
Jul 5, 202487.6988.4887.3087.8687.070.34%1,260,619
Jul 3, 202487.7288.6787.4887.5686.78-0.07%1,154,376
Jul 2, 202487.5188.0887.1187.6286.840.39%2,007,541
Jul 1, 202488.2288.8487.0387.2886.50-0.52%1,427,410
Jun 28, 202488.6488.7587.5587.7486.96-0.63%3,685,946
Jun 27, 202486.8488.3686.8488.3087.511.31%3,586,224
Jun 26, 202486.5087.3485.9387.1686.380.31%1,693,681
Jun 25, 202487.8988.2586.7086.8986.11-1.42%1,702,060
Jun 24, 202487.5588.4687.1688.1487.351.25%3,737,393
Jun 21, 202487.4988.6586.9787.0586.27-0.94%5,915,033
Jun 20, 202487.3788.5787.2887.8887.090.38%3,058,242
Jun 18, 202487.5888.1787.1287.5586.77-0.23%1,825,997
Jun 17, 202487.4088.6086.8987.7586.97-0.28%1,856,118
Jun 14, 202487.3988.0787.0288.0087.210.11%1,401,581
Jun 13, 202487.6688.4187.1187.9087.11-0.07%2,099,456
Jun 12, 202489.4389.4387.3887.9687.17-0.51%1,864,629