American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
106.68
+0.10 (0.09%)
At close: Apr 15, 2025, 4:00 PM
107.88
+1.20 (1.12%)
Pre-market: Apr 16, 2025, 4:29 AM EDT
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 107.05 | 107.51 | 106.21 | 106.68 | 106.68 | 0.09% | 2,599,692 |
| Apr 14, 2025 | 104.45 | 106.94 | 103.73 | 106.58 | 106.58 | 1.86% | 3,224,765 |
| Apr 11, 2025 | 103.64 | 105.17 | 101.86 | 104.63 | 104.63 | 1.39% | 3,582,805 |
| Apr 10, 2025 | 102.10 | 104.31 | 101.52 | 103.20 | 103.20 | 0.83% | 4,114,838 |
| Apr 9, 2025 | 100.95 | 103.82 | 98.35 | 102.35 | 102.35 | 1.06% | 7,048,079 |
| Apr 8, 2025 | 102.28 | 103.98 | 100.56 | 101.28 | 101.28 | -0.29% | 6,473,357 |
| Apr 7, 2025 | 104.25 | 104.79 | 100.67 | 101.57 | 101.57 | -2.79% | 7,767,680 |
| Apr 4, 2025 | 110.12 | 110.48 | 103.92 | 104.48 | 104.48 | -4.24% | 7,368,580 |
| Apr 3, 2025 | 109.76 | 110.46 | 107.75 | 109.11 | 109.11 | 1.26% | 6,063,284 |
| Apr 2, 2025 | 108.80 | 108.80 | 107.27 | 107.75 | 107.75 | -0.57% | 3,279,811 |
| Apr 1, 2025 | 108.61 | 108.88 | 107.52 | 108.37 | 108.37 | -0.82% | 3,941,851 |
| Mar 31, 2025 | 108.37 | 109.76 | 107.84 | 109.27 | 109.27 | 2.16% | 6,560,140 |
| Mar 28, 2025 | 105.87 | 107.41 | 105.37 | 106.96 | 106.96 | 1.72% | 6,173,680 |
| Mar 27, 2025 | 103.94 | 105.60 | 103.78 | 105.15 | 105.15 | 1.20% | 5,233,011 |
| Mar 26, 2025 | 102.78 | 104.31 | 102.57 | 103.90 | 103.90 | 1.37% | 5,939,105 |
| Mar 25, 2025 | 103.00 | 103.00 | 101.96 | 102.50 | 102.50 | -1.61% | 24,651,799 |
| Mar 24, 2025 | 105.25 | 105.69 | 104.03 | 104.18 | 104.18 | -0.88% | 2,619,410 |
| Mar 21, 2025 | 106.14 | 106.65 | 104.40 | 105.11 | 105.11 | -1.04% | 5,649,258 |
| Mar 20, 2025 | 105.80 | 106.59 | 105.55 | 106.21 | 106.21 | 0.35% | 2,946,596 |
| Mar 19, 2025 | 105.85 | 106.30 | 105.14 | 105.84 | 105.84 | -0.14% | 2,786,985 |
| Mar 18, 2025 | 106.29 | 106.49 | 105.38 | 105.99 | 105.99 | 0.12% | 2,757,770 |
| Mar 17, 2025 | 105.67 | 106.83 | 105.13 | 105.86 | 105.86 | 0.28% | 5,577,081 |
| Mar 14, 2025 | 104.06 | 105.95 | 103.59 | 105.56 | 105.56 | 1.27% | 4,419,415 |
| Mar 13, 2025 | 102.81 | 104.29 | 102.70 | 104.24 | 104.24 | 1.24% | 1,909,589 |
| Mar 12, 2025 | 102.88 | 103.79 | 102.35 | 102.96 | 102.96 | -1.41% | 3,284,601 |
| Mar 11, 2025 | 107.67 | 107.99 | 104.39 | 104.43 | 104.43 | -2.69% | 4,282,726 |
| Mar 10, 2025 | 104.91 | 108.67 | 104.91 | 107.32 | 107.32 | 2.58% | 5,526,261 |
| Mar 7, 2025 | 102.84 | 104.88 | 102.68 | 104.62 | 104.62 | 1.98% | 4,042,360 |
| Mar 6, 2025 | 103.30 | 103.31 | 101.42 | 102.59 | 102.59 | -0.77% | 3,031,045 |
| Mar 5, 2025 | 104.50 | 105.46 | 103.19 | 103.39 | 103.39 | -1.76% | 3,665,626 |
| Mar 4, 2025 | 108.53 | 109.52 | 105.14 | 105.24 | 105.24 | -2.28% | 5,609,604 |
| Mar 3, 2025 | 105.85 | 107.82 | 105.69 | 107.70 | 107.70 | 1.56% | 3,451,963 |
| Feb 28, 2025 | 106.10 | 107.11 | 104.66 | 106.05 | 106.05 | 0.85% | 4,391,030 |
| Feb 27, 2025 | 106.20 | 106.78 | 104.80 | 105.16 | 105.16 | -1.62% | 3,661,302 |
| Feb 26, 2025 | 107.23 | 107.51 | 106.37 | 106.89 | 106.89 | -0.70% | 2,446,487 |
| Feb 25, 2025 | 106.70 | 107.84 | 105.97 | 107.64 | 107.64 | 1.27% | 3,408,687 |
| Feb 24, 2025 | 105.87 | 107.36 | 105.21 | 106.29 | 106.29 | 0.91% | 3,074,950 |
| Feb 21, 2025 | 104.35 | 105.73 | 104.06 | 105.33 | 105.33 | 0.94% | 4,001,985 |
| Feb 20, 2025 | 102.97 | 104.65 | 102.20 | 104.35 | 104.35 | 1.22% | 2,702,099 |
| Feb 19, 2025 | 102.67 | 103.16 | 101.72 | 103.09 | 103.09 | 0.87% | 2,510,807 |
| Feb 18, 2025 | 101.29 | 103.24 | 101.00 | 102.20 | 102.20 | 0.36% | 3,146,403 |
| Feb 14, 2025 | 101.21 | 102.92 | 100.84 | 101.83 | 101.83 | 0.83% | 2,770,900 |
| Feb 13, 2025 | 101.37 | 102.57 | 100.32 | 100.99 | 100.99 | -1.33% | 4,938,973 |
| Feb 12, 2025 | 100.73 | 102.52 | 100.60 | 102.35 | 102.35 | 0.46% | 3,163,014 |
| Feb 11, 2025 | 100.59 | 102.11 | 99.47 | 101.88 | 101.88 | 1.04% | 3,165,950 |
| Feb 10, 2025 | 99.76 | 100.96 | 99.11 | 100.83 | 100.83 | 0.48% | 2,473,838 |
| Feb 7, 2025 | 100.14 | 100.44 | 99.41 | 100.35 | 99.43 | 0.18% | 2,861,565 |
| Feb 6, 2025 | 99.64 | 100.67 | 98.87 | 100.17 | 99.26 | 0.78% | 3,152,592 |
| Feb 5, 2025 | 98.67 | 99.89 | 98.40 | 99.39 | 98.48 | 1.54% | 2,280,543 |
| Feb 4, 2025 | 98.52 | 99.07 | 97.80 | 97.88 | 96.99 | -1.49% | 2,126,457 |