American Electric Power Company, Inc. (AEP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 82.00 | 82.00 | 82.00 | 81.00 | 81.00 | 33 |
| Jun 25, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jun 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jun 21, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jun 20, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jun 19, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 33 |
| Jun 18, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jun 17, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jun 14, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 14 |
| Jun 13, 2024 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 31 |
| Jun 12, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 14 |
| Jun 11, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jun 10, 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | 270 |
| Jun 07, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jun 06, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jun 05, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jun 04, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jun 03, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 31, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| May 30, 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 14 |
| May 29, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 50 |
| May 28, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 31 |
| May 27, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 14 |
| May 24, 2024 | 82.50 | 83.00 | 81.50 | 81.50 | 81.50 | 64 |
| May 23, 2024 | 84.00 | 84.50 | 83.50 | 83.50 | 83.50 | 80 |
| May 22, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 18 |
| May 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 17, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 16, 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 99 |
| May 15, 2024 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 94 |
| May 14, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 13, 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | 40 |
| May 10, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 09, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 09, 2024 | 0.88 Dividend | |||||
| May 08, 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 83.12 | 15 |
| May 07, 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 82.13 | 110 |
| May 06, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | - |
| May 03, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.64 | - |
| May 02, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | - |
| Apr 30, 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 80.15 | 32 |
| Apr 29, 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 79.66 | 200 |
| Apr 26, 2024 | 80.50 | 81.50 | 80.50 | 80.50 | 79.66 | 3,020 |
| Apr 25, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.66 | - |
| Apr 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.16 | - |
| Apr 23, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.67 | - |
| Apr 22, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.67 | 3 |
| Apr 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| Apr 18, 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 75.70 | 70 |
| Apr 17, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.72 | - |
| Apr 16, 2024 | 76.00 | 76.00 | 74.50 | 74.50 | 73.72 | 50 |
| Apr 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | 20 |
| Apr 12, 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.69 | 130 |
| Apr 11, 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.69 | 37 |
| Apr 10, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.68 | - |
| Apr 09, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | 20 |
| Apr 08, 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.69 | 45 |
| Apr 05, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | - |
| Apr 04, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.69 | - |
| Apr 03, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.17 | 150 |
| Apr 02, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.68 | - |
| Mar 28, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 77.41 | - |
| Mar 27, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.47 | - |
| Mar 26, 2024 | 76.24 | 76.72 | 76.24 | 76.72 | 75.92 | 151 |
| Mar 25, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 75.71 | - |
| Mar 22, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 75.82 | - |
| Mar 21, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.18 | - |
| Mar 20, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 75.67 | - |
| Mar 19, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 74.65 | - |
| Mar 18, 2024 | 75.26 | 75.45 | 75.26 | 75.45 | 74.66 | 56 |
| Mar 15, 2024 | 75.24 | 75.47 | 75.24 | 75.47 | 74.68 | 33 |
| Mar 14, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.00 | - |
| Mar 13, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.41 | - |
| Mar 12, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 75.69 | - |
| Mar 11, 2024 | 76.38 | 76.38 | 76.00 | 76.00 | 75.20 | 500 |
| Mar 08, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.01 | - |
| Mar 07, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 75.89 | - |
| Mar 06, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 76.41 | - |
| Mar 05, 2024 | 78.05 | 79.06 | 78.05 | 79.06 | 78.23 | 50 |
| Mar 04, 2024 | 78.09 | 78.50 | 78.09 | 78.50 | 77.68 | 115 |
| Mar 01, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 77.53 | - |
| Feb 29, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 75.84 | - |
| Feb 28, 2024 | 77.09 | 77.09 | 76.67 | 76.67 | 75.87 | 275 |
| Feb 27, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.46 | - |
| Feb 26, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.10 | - |
| Feb 23, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 74.85 | - |
| Feb 22, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 74.93 | - |
| Feb 21, 2024 | 74.61 | 76.02 | 74.61 | 76.02 | 75.22 | 10 |
| Feb 20, 2024 | 74.97 | 74.99 | 74.97 | 74.99 | 74.20 | 201 |
| Feb 19, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 74.56 | - |
| Feb 16, 2024 | 75.34 | 75.34 | 75.10 | 75.10 | 74.31 | 100 |
| Feb 15, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 72.62 | - |
| Feb 14, 2024 | 73.39 | 73.82 | 73.39 | 73.82 | 73.05 | 50 |
| Feb 13, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.36 | - |
| Feb 12, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.11 | - |
| Feb 09, 2024 | 70.20 | 70.23 | 70.20 | 70.23 | 69.49 | 4 |
| Feb 08, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.02 | - |
| Feb 08, 2024 | 0.88 Dividend | |||||
| Feb 07, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 70.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.