Canada markets open in 3 hours 20 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.37-0.44 (-0.43%)
At close: 04:00PM EDT
101.31 -0.06 (-0.06%)
After hours: 07:37PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2024101.95102.45101.24101.37101.373,053,900
Oct 02, 2024101.39102.19101.27101.81101.812,580,300
Oct 01, 2024102.28102.90101.67102.22102.222,072,200
Sept 30, 2024101.87102.92101.41102.60102.602,890,400
Sept 27, 2024101.24102.14101.00101.84101.842,019,100
Sept 26, 2024101.00101.40100.54100.74100.742,436,600
Sept 25, 2024101.56101.91100.79101.15101.152,650,100
Sept 24, 2024101.84103.02101.28101.41101.413,226,900
Sept 23, 2024102.94102.99101.95102.53102.532,720,600
Sept 20, 2024102.00102.26101.07102.15102.155,395,300
Sept 19, 2024102.27102.84101.28101.74101.744,300,400
Sept 18, 2024104.15104.36102.55103.22103.221,890,100
Sept 17, 2024104.71104.94103.92104.21104.211,724,200
Sept 16, 2024104.32105.18104.04104.95104.952,171,900
Sept 13, 2024103.21104.20102.57104.17104.171,425,900
Sept 12, 2024102.77103.40102.26102.99102.992,098,100
Sept 11, 2024103.12103.27101.68103.05103.052,429,400
Sept 10, 2024104.10104.41102.73103.23103.232,932,000
Sept 09, 2024102.65103.86102.05103.66103.662,538,300
Sept 06, 2024103.48103.55101.97102.05102.053,659,200
Sept 05, 2024103.04103.40101.41103.10103.103,209,300
Sept 04, 2024101.95103.10101.56102.43102.432,843,900
Sept 03, 2024100.19101.99100.00101.57101.573,379,900
Aug 30, 202499.94100.9899.66100.28100.282,892,100
Aug 29, 202498.6799.7998.0999.7599.752,749,600
Aug 28, 202498.9599.8498.5098.5498.543,245,000
Aug 27, 202499.0299.4298.2098.5498.542,447,200
Aug 26, 202498.6099.8198.5099.0299.021,720,900
Aug 23, 202498.5699.2198.0398.2598.253,530,600
Aug 22, 202497.6798.3897.6598.2998.291,974,700
Aug 21, 202497.9998.7497.6498.0198.012,220,000
Aug 20, 202497.4097.9097.3197.6497.641,802,100
Aug 19, 202497.1897.7496.7397.5497.541,903,900
Aug 16, 202496.4297.1795.9596.9496.942,978,600
Aug 15, 202496.9897.1896.1796.5696.563,008,700
Aug 14, 202497.3698.3097.0597.2497.243,292,800
Aug 13, 202497.5398.3797.4898.1398.132,764,000
Aug 12, 202497.4997.4996.6297.1497.143,130,000
Aug 09, 202497.4397.9596.1197.5397.533,029,600
Aug 09, 20240.88 Dividend
Aug 08, 202499.1099.9497.8798.0497.163,077,700
Aug 07, 202498.85100.6198.3699.5798.684,490,000
Aug 06, 202497.2899.4297.2298.2997.414,524,600
Aug 05, 2024104.24104.4197.9798.0697.183,951,200
Aug 02, 2024103.59104.3599.72101.79100.884,453,700
Aug 01, 202498.39101.3798.01101.24100.334,628,700
Jul 31, 202498.9298.9297.2998.1297.244,727,100
Jul 30, 202496.0198.1896.0098.1497.263,978,800
Jul 29, 202496.6397.4295.7097.0796.202,356,300
Jul 26, 202496.3596.8595.8096.4595.582,275,100
Jul 25, 202495.8697.3295.1895.8494.983,340,200
Jul 24, 202494.2995.5793.7895.0294.172,523,400
Jul 23, 202494.2094.2493.3593.6492.803,048,900
Jul 22, 202493.4494.6693.1094.3593.502,754,600
Jul 19, 202493.8193.8192.5893.1492.302,072,800
Jul 18, 202493.2594.7293.0693.4992.651,976,800
Jul 17, 202492.0894.1892.0293.5292.683,277,600
Jul 16, 202491.5892.0191.1891.8591.031,853,300
Jul 15, 202489.9090.9689.8490.9490.122,678,900
Jul 12, 202491.2591.8090.6290.9690.142,431,800
Jul 11, 202488.7090.9888.6190.8490.022,690,700
Jul 10, 202488.0088.3087.5188.2587.461,845,500
Jul 09, 202486.9887.8486.8387.6986.901,994,500
Jul 08, 202487.9087.9187.0087.1186.332,059,000
Jul 05, 202487.6988.4887.3087.8687.071,260,600
Jul 03, 202487.7288.6787.4887.5686.771,154,400
Jul 02, 202487.5188.0887.1187.6286.832,007,300
Jul 01, 202488.2288.8487.0387.2886.501,427,400
Jun 28, 202488.6488.7587.5587.7486.953,685,900
Jun 27, 202486.8488.3686.8488.3087.513,586,100
Jun 26, 202486.5087.3485.9387.1686.381,693,700
Jun 25, 202487.8988.2586.7086.8986.111,702,000
Jun 24, 202487.5588.4687.1688.1487.353,737,300
Jun 21, 202487.4988.6586.9787.0586.275,915,000
Jun 20, 202487.3788.5787.2887.8887.093,058,200
Jun 18, 202487.5888.1787.1287.5586.761,826,000
Jun 17, 202487.4088.6086.8987.7586.961,856,000
Jun 14, 202487.3988.0787.0288.0087.211,401,600
Jun 13, 202487.6688.4187.1187.9087.112,099,500
Jun 12, 202489.4389.4387.3887.9687.171,864,500
Jun 11, 202488.0188.8487.5388.4187.622,670,100
Jun 10, 202487.8888.9087.3788.5587.762,214,700
Jun 07, 202487.7789.0987.7488.3087.511,740,900
Jun 06, 202489.0890.2588.6388.7087.902,421,300
Jun 05, 202490.0090.1288.7488.9588.152,326,600
Jun 04, 202489.8591.0089.6190.3889.572,149,000
Jun 03, 202490.1690.5489.6790.0889.272,913,800
May 31, 202488.2590.3288.0490.2589.445,511,600
May 30, 202487.8088.2787.1988.1687.372,228,800
May 29, 202487.7087.9686.9787.4786.682,438,900
May 28, 202488.7089.5288.3288.6287.822,648,400
May 24, 202489.4889.8088.8488.9788.173,123,500
May 23, 202491.1391.1389.2189.2888.482,182,700
May 22, 202492.0792.4591.3491.4890.662,361,600
May 21, 202492.5993.4492.3792.6291.792,247,500
May 20, 202492.8492.8492.1492.5991.761,725,400
May 17, 202492.2692.8091.8092.6791.842,908,000
May 16, 202492.3592.9892.0192.5491.712,280,500
May 15, 202491.6492.5791.0791.9791.142,389,900
May 14, 202492.0192.0290.3890.7989.982,467,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...