American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
104.17
+1.18 (1.15%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 103.21 | 104.20 | 102.57 | 104.17 | 104.17 | 1.15% | 1,407,313 |
| Sep 12, 2024 | 102.77 | 103.40 | 102.26 | 102.99 | 102.99 | -0.06% | 2,098,125 |
| Sep 11, 2024 | 103.12 | 103.27 | 101.68 | 103.05 | 103.05 | -0.17% | 2,429,451 |
| Sep 10, 2024 | 104.10 | 104.41 | 102.73 | 103.23 | 103.23 | -0.41% | 2,932,038 |
| Sep 9, 2024 | 102.65 | 103.86 | 102.05 | 103.66 | 103.66 | 1.58% | 2,538,384 |
| Sep 6, 2024 | 103.48 | 103.55 | 101.97 | 102.05 | 102.05 | -1.02% | 3,659,214 |
| Sep 5, 2024 | 103.04 | 103.40 | 101.41 | 103.10 | 103.10 | 0.65% | 3,209,321 |
| Sep 4, 2024 | 101.95 | 103.10 | 101.56 | 102.43 | 102.43 | 0.85% | 2,842,021 |
| Sep 3, 2024 | 100.19 | 101.99 | 100.00 | 101.57 | 101.57 | 1.29% | 3,379,890 |
| Aug 30, 2024 | 99.94 | 100.98 | 99.66 | 100.28 | 100.28 | 0.53% | 2,892,139 |
| Aug 29, 2024 | 98.67 | 99.79 | 98.09 | 99.75 | 99.75 | 1.23% | 2,749,675 |
| Aug 28, 2024 | 98.95 | 99.84 | 98.50 | 98.54 | 98.54 | - | 3,244,968 |
| Aug 27, 2024 | 99.02 | 99.42 | 98.20 | 98.54 | 98.54 | -0.48% | 2,447,207 |
| Aug 26, 2024 | 98.60 | 99.81 | 98.50 | 99.02 | 99.02 | 0.78% | 1,720,876 |
| Aug 23, 2024 | 98.56 | 99.21 | 98.03 | 98.25 | 98.25 | -0.04% | 3,530,580 |
| Aug 22, 2024 | 97.67 | 98.38 | 97.65 | 98.29 | 98.29 | 0.29% | 1,974,691 |
| Aug 21, 2024 | 97.99 | 98.74 | 97.64 | 98.01 | 98.01 | 0.38% | 2,220,024 |
| Aug 20, 2024 | 97.40 | 97.90 | 97.31 | 97.64 | 97.64 | 0.10% | 1,802,139 |
| Aug 19, 2024 | 97.18 | 97.74 | 96.73 | 97.54 | 97.54 | 0.62% | 1,903,922 |
| Aug 16, 2024 | 96.42 | 97.17 | 95.95 | 96.94 | 96.94 | 0.39% | 2,978,604 |
| Aug 15, 2024 | 96.98 | 97.18 | 96.17 | 96.56 | 96.56 | -0.70% | 3,008,658 |
| Aug 14, 2024 | 97.36 | 98.30 | 97.05 | 97.24 | 97.24 | -0.91% | 3,292,849 |
| Aug 13, 2024 | 97.53 | 98.37 | 97.48 | 98.13 | 98.13 | 1.02% | 2,764,080 |
| Aug 12, 2024 | 97.49 | 97.49 | 96.62 | 97.14 | 97.14 | -0.40% | 3,129,968 |
| Aug 9, 2024 | 97.43 | 97.95 | 96.11 | 97.53 | 97.53 | -0.52% | 3,029,748 |
| Aug 8, 2024 | 99.10 | 99.94 | 97.87 | 98.04 | 97.16 | -1.54% | 3,077,749 |
| Aug 7, 2024 | 98.85 | 100.61 | 98.36 | 99.57 | 98.68 | 1.30% | 4,490,093 |
| Aug 6, 2024 | 97.28 | 99.42 | 97.22 | 98.29 | 97.41 | 0.23% | 4,524,593 |
| Aug 5, 2024 | 104.24 | 104.41 | 97.97 | 98.06 | 97.18 | -3.66% | 3,951,260 |
| Aug 2, 2024 | 103.59 | 104.35 | 99.72 | 101.79 | 100.88 | 0.54% | 4,453,719 |
| Aug 1, 2024 | 98.39 | 101.37 | 98.01 | 101.24 | 100.34 | 3.18% | 4,628,685 |
| Jul 31, 2024 | 98.92 | 98.92 | 97.29 | 98.12 | 97.24 | -0.02% | 4,727,078 |
| Jul 30, 2024 | 96.01 | 98.18 | 96.00 | 98.14 | 97.26 | 1.10% | 3,979,023 |
| Jul 29, 2024 | 96.63 | 97.42 | 95.70 | 97.07 | 96.20 | 0.64% | 2,356,262 |
| Jul 26, 2024 | 96.35 | 96.85 | 95.80 | 96.45 | 95.59 | 0.64% | 2,275,133 |
| Jul 25, 2024 | 95.86 | 97.32 | 95.18 | 95.84 | 94.98 | 0.86% | 3,340,161 |
| Jul 24, 2024 | 94.29 | 95.58 | 93.78 | 95.02 | 94.17 | 1.47% | 2,523,419 |
| Jul 23, 2024 | 94.20 | 94.24 | 93.35 | 93.64 | 92.80 | -0.75% | 3,048,857 |
| Jul 22, 2024 | 93.44 | 94.66 | 93.10 | 94.35 | 93.51 | 1.30% | 2,754,624 |
| Jul 19, 2024 | 93.81 | 93.81 | 92.58 | 93.14 | 92.31 | -0.37% | 2,072,893 |
| Jul 18, 2024 | 93.25 | 94.72 | 93.06 | 93.49 | 92.65 | -0.03% | 1,976,758 |
| Jul 17, 2024 | 92.08 | 94.18 | 92.02 | 93.52 | 92.68 | 1.82% | 3,277,650 |
| Jul 16, 2024 | 91.58 | 92.01 | 91.18 | 91.85 | 91.03 | 1.00% | 1,853,288 |
| Jul 15, 2024 | 89.90 | 90.96 | 89.84 | 90.94 | 90.13 | -0.02% | 2,678,892 |
| Jul 12, 2024 | 91.25 | 91.80 | 90.62 | 90.96 | 90.15 | 0.13% | 2,431,778 |
| Jul 11, 2024 | 88.70 | 90.98 | 88.61 | 90.84 | 90.03 | 2.93% | 2,692,818 |
| Jul 10, 2024 | 88.00 | 88.30 | 87.51 | 88.25 | 87.46 | 0.64% | 1,845,487 |
| Jul 9, 2024 | 86.98 | 87.84 | 86.83 | 87.69 | 86.91 | 0.67% | 1,994,841 |
| Jul 8, 2024 | 87.90 | 87.91 | 87.00 | 87.11 | 86.33 | -0.85% | 2,059,146 |
| Jul 5, 2024 | 87.69 | 88.48 | 87.30 | 87.86 | 87.07 | 0.34% | 1,260,619 |
| Jul 3, 2024 | 87.72 | 88.67 | 87.48 | 87.56 | 86.78 | -0.07% | 1,154,376 |
| Jul 2, 2024 | 87.51 | 88.08 | 87.11 | 87.62 | 86.84 | 0.39% | 2,007,541 |
| Jul 1, 2024 | 88.22 | 88.84 | 87.03 | 87.28 | 86.50 | -0.52% | 1,427,410 |
| Jun 28, 2024 | 88.64 | 88.75 | 87.55 | 87.74 | 86.96 | -0.63% | 3,685,946 |
| Jun 27, 2024 | 86.84 | 88.36 | 86.84 | 88.30 | 87.51 | 1.31% | 3,586,224 |
| Jun 26, 2024 | 86.50 | 87.34 | 85.93 | 87.16 | 86.38 | 0.31% | 1,693,681 |
| Jun 25, 2024 | 87.89 | 88.25 | 86.70 | 86.89 | 86.11 | -1.42% | 1,702,060 |
| Jun 24, 2024 | 87.55 | 88.46 | 87.16 | 88.14 | 87.35 | 1.25% | 3,737,393 |
| Jun 21, 2024 | 87.49 | 88.65 | 86.97 | 87.05 | 86.27 | -0.94% | 5,915,033 |
| Jun 20, 2024 | 87.37 | 88.57 | 87.28 | 87.88 | 87.09 | 0.38% | 3,058,242 |
| Jun 18, 2024 | 87.58 | 88.17 | 87.12 | 87.55 | 86.77 | -0.23% | 1,825,997 |
| Jun 17, 2024 | 87.40 | 88.60 | 86.89 | 87.75 | 86.97 | -0.28% | 1,856,118 |
| Jun 14, 2024 | 87.39 | 88.07 | 87.02 | 88.00 | 87.21 | 0.11% | 1,401,581 |
| Jun 13, 2024 | 87.66 | 88.41 | 87.11 | 87.90 | 87.11 | -0.07% | 2,099,456 |
| Jun 12, 2024 | 89.43 | 89.43 | 87.38 | 87.96 | 87.17 | -0.51% | 1,864,629 |
| Jun 11, 2024 | 88.01 | 88.84 | 87.53 | 88.41 | 87.62 | -0.16% | 2,670,117 |
| Jun 10, 2024 | 87.88 | 88.90 | 87.37 | 88.55 | 87.76 | 0.28% | 2,214,715 |
| Jun 7, 2024 | 87.77 | 89.09 | 87.74 | 88.30 | 87.51 | -0.45% | 1,740,934 |
| Jun 6, 2024 | 89.08 | 90.25 | 88.63 | 88.70 | 87.91 | -0.28% | 2,421,386 |
| Jun 5, 2024 | 90.00 | 90.12 | 88.74 | 88.95 | 88.16 | -1.58% | 2,326,648 |
| Jun 4, 2024 | 89.85 | 91.00 | 89.61 | 90.38 | 89.57 | 0.33% | 2,149,110 |
| Jun 3, 2024 | 90.16 | 90.54 | 89.67 | 90.08 | 89.27 | -0.19% | 2,913,895 |
| May 31, 2024 | 88.25 | 90.32 | 88.04 | 90.25 | 89.44 | 2.37% | 5,511,590 |
| May 30, 2024 | 87.80 | 88.27 | 87.19 | 88.16 | 87.37 | 0.79% | 2,228,894 |
| May 29, 2024 | 87.70 | 87.96 | 86.97 | 87.47 | 86.69 | -1.30% | 2,438,863 |
| May 28, 2024 | 88.70 | 89.52 | 88.32 | 88.62 | 87.83 | -0.39% | 2,648,422 |
| May 24, 2024 | 89.48 | 89.80 | 88.84 | 88.97 | 88.17 | -0.35% | 3,123,525 |
| May 23, 2024 | 91.13 | 91.13 | 89.21 | 89.28 | 88.48 | -2.40% | 2,182,791 |
| May 22, 2024 | 92.07 | 92.45 | 91.34 | 91.48 | 90.66 | -1.23% | 2,361,649 |
| May 21, 2024 | 92.59 | 93.44 | 92.37 | 92.62 | 91.79 | 0.03% | 2,247,626 |
| May 20, 2024 | 92.84 | 92.84 | 92.14 | 92.59 | 91.76 | -0.09% | 1,725,367 |
| May 17, 2024 | 92.26 | 92.80 | 91.80 | 92.67 | 91.84 | 0.14% | 2,908,182 |
| May 16, 2024 | 92.35 | 92.98 | 92.01 | 92.54 | 91.71 | 0.62% | 2,280,483 |
| May 15, 2024 | 91.64 | 92.57 | 91.07 | 91.97 | 91.15 | 1.30% | 2,389,896 |
| May 14, 2024 | 92.01 | 92.02 | 90.38 | 90.79 | 89.98 | -0.80% | 2,467,357 |
| May 13, 2024 | 92.00 | 92.35 | 91.27 | 91.52 | 90.70 | -0.10% | 2,002,102 |
| May 10, 2024 | 91.00 | 91.84 | 90.70 | 91.61 | 90.79 | 0.73% | 3,249,821 |
| May 9, 2024 | 89.33 | 90.98 | 89.32 | 90.95 | 90.14 | 0.41% | 2,465,685 |
| May 8, 2024 | 89.85 | 90.76 | 89.33 | 90.58 | 88.91 | 0.79% | 2,052,030 |
| May 7, 2024 | 89.17 | 89.94 | 88.77 | 89.87 | 88.21 | 1.19% | 3,330,992 |
| May 6, 2024 | 88.76 | 89.19 | 88.20 | 88.81 | 87.17 | 0.24% | 2,354,323 |
| May 3, 2024 | 89.00 | 89.28 | 87.95 | 88.60 | 86.97 | 0.40% | 3,332,412 |
| May 2, 2024 | 88.05 | 88.64 | 87.40 | 88.25 | 86.62 | 0.11% | 2,672,773 |
| May 1, 2024 | 85.76 | 89.36 | 85.70 | 88.15 | 86.53 | 2.46% | 5,344,739 |
| Apr 30, 2024 | 87.50 | 88.30 | 86.03 | 86.03 | 84.44 | -0.74% | 5,739,230 |
| Apr 29, 2024 | 85.82 | 86.76 | 85.82 | 86.67 | 85.07 | 1.65% | 2,853,569 |
| Apr 26, 2024 | 86.86 | 87.04 | 85.24 | 85.26 | 83.69 | -1.84% | 2,975,865 |
| Apr 25, 2024 | 86.49 | 87.20 | 85.15 | 86.86 | 85.26 | 0.57% | 3,239,613 |
| Apr 24, 2024 | 84.57 | 86.59 | 84.31 | 86.37 | 84.78 | 0.95% | 3,865,225 |
| Apr 23, 2024 | 84.40 | 85.69 | 84.28 | 85.56 | 83.98 | 0.78% | 3,562,341 |