Canada Markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.34+0.22 (+0.25%)
At close: 4:00PM EDT
88.34 0.00 (0.00%)
After hours: 05:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202188.2588.8887.6688.3488.342,309,309
Jul. 30, 202189.1789.9387.8988.1288.123,601,700
Jul. 29, 202188.9489.5188.8389.1489.141,950,400
Jul. 28, 202189.5689.8188.2688.9988.992,936,800
Jul. 27, 202187.5489.7787.3289.3989.393,547,100
Jul. 26, 202185.7187.8285.4087.6887.684,389,600
Jul. 23, 202184.7786.1084.6885.9885.983,368,500
Jul. 22, 202184.6187.1784.6184.8884.882,972,400
Jul. 21, 202185.6186.0584.6184.7284.722,973,500
Jul. 20, 202186.2886.8285.6685.7485.743,070,100
Jul. 19, 202187.5988.0685.0085.7785.773,906,300
Jul. 16, 202187.0188.1386.8587.4987.492,199,200
Jul. 15, 202185.9487.2685.5287.1887.182,662,400
Jul. 14, 202185.6086.5584.8286.1886.182,156,800
Jul. 13, 202185.3185.7284.8185.2485.242,067,000
Jul. 12, 202185.3485.4784.7885.4185.411,651,700
Jul. 09, 202185.0985.5184.4585.3985.392,122,900
Jul. 08, 202185.7186.1185.1085.3185.312,495,300
Jul. 07, 202185.3585.6884.8485.6285.622,147,100
Jul. 06, 202185.1785.3884.0285.2485.241,863,400
Jul. 02, 202185.5885.5884.8485.2085.202,487,100
Jul. 01, 202184.7385.6284.4685.2685.262,217,300
Jun. 30, 202184.0184.7383.8284.5984.592,687,500
Jun. 29, 202184.7985.4683.6583.9383.932,753,700
Jun. 28, 202184.8485.5484.5984.9084.902,674,100
Jun. 25, 202182.8584.9682.6084.7784.773,458,600
Jun. 24, 202182.5083.2082.1482.8582.852,694,400
Jun. 23, 202183.1383.4882.3782.6582.652,674,000
Jun. 22, 202183.5183.9183.1883.2683.262,659,400
Jun. 21, 202182.5383.4682.1283.1983.192,431,400
Jun. 18, 202184.1884.2882.1882.3582.354,480,800
Jun. 17, 202184.3385.1983.9884.3984.392,559,900
Jun. 16, 202185.6785.9784.2584.4084.402,668,100
Jun. 15, 202185.4085.5784.8885.2485.242,239,200
Jun. 14, 202184.7385.1984.6685.1385.131,933,700
Jun. 11, 202184.6485.1384.4084.7684.763,335,100
Jun. 10, 202184.8485.0584.2484.7384.732,386,600
Jun. 09, 202183.4084.7483.0884.4584.453,277,100
Jun. 08, 202185.8185.8181.9482.9782.976,890,000
Jun. 07, 202186.3086.3085.5085.6785.672,206,300
Jun. 04, 202185.9786.2985.6286.0386.031,984,800
Jun. 03, 202185.1286.4184.9785.9685.965,428,000
Jun. 02, 202185.2585.9584.9285.6585.651,817,700
Jun. 01, 202186.1786.2684.9885.1085.102,137,200
May 28, 202186.0086.4285.8186.0086.002,297,800
May 27, 202185.9285.9685.4885.5585.552,452,700
May 26, 202186.1086.2085.5785.7585.751,985,700
May 25, 202186.6586.7785.6085.9385.931,845,700
May 24, 202187.0687.1286.4486.5786.571,551,200
May 21, 202186.6186.8786.2086.6586.652,015,900
May 20, 202185.8686.9785.7086.2686.262,196,700
May 19, 202185.5986.0884.7885.9285.922,498,900
May 18, 202185.8886.0785.1585.7585.753,130,700
May 17, 202186.4786.9085.1585.4585.454,317,800
May 14, 202186.9287.4686.6286.7686.762,193,500
May 13, 202185.0087.1184.7086.5286.523,025,800
May 12, 202186.2986.6384.8584.9884.983,702,200
May 11, 202187.5888.1085.8386.4186.416,084,100
May 10, 202187.5588.3187.3187.5687.564,291,800
May 07, 202187.0788.0586.8987.1987.192,617,000
May 07, 20210.74 Dividend
May 06, 202187.7188.4487.1588.1287.381,644,200
May 05, 202188.2988.3086.7087.4786.741,906,200
May 04, 202188.4289.0687.7388.3887.642,747,100
May 03, 202189.0789.5088.4688.6887.942,071,000
Apr. 30, 202188.2588.8087.5488.7187.972,817,900
Apr. 29, 202186.6088.1386.5688.0987.352,592,900
Apr. 28, 202187.4287.6086.3686.7386.004,908,700
Apr. 27, 202187.3487.9187.0887.2086.472,173,400
Apr. 26, 202188.0588.0587.0487.6086.861,743,600
Apr. 23, 202188.4088.4087.3687.7086.963,093,200
Apr. 22, 202187.6489.1687.4387.9587.212,755,900
Apr. 21, 202189.8290.4589.0489.3588.602,662,700
Apr. 20, 202189.0090.6288.7090.1489.383,333,200
Apr. 19, 202188.5589.0088.0788.6587.912,753,000
Apr. 16, 202188.1988.9087.7788.5587.812,378,400
Apr. 15, 202187.1987.9286.8387.8187.073,004,300
Apr. 14, 202186.4087.0985.9887.0786.342,563,300
Apr. 13, 202185.7186.9385.0086.7285.992,460,600
Apr. 12, 202186.0486.7285.7386.0085.283,324,800
Apr. 09, 202186.0786.7085.8285.8985.172,952,800
Apr. 08, 202186.8286.9986.0086.0785.352,814,800
Apr. 07, 202186.9287.1686.2986.6985.961,883,100
Apr. 06, 202186.3986.8285.6686.7786.041,733,300
Apr. 05, 202185.2286.7285.1586.2985.571,702,300
Apr. 01, 202184.9085.5884.3085.5484.822,180,000
Mar. 31, 202184.5285.0984.1384.7083.993,250,700
Mar. 30, 202185.5285.5283.7084.7384.022,428,300
Mar. 29, 202184.5886.1384.2685.8485.122,639,800
Mar. 26, 202184.4585.0483.6884.9984.283,074,500
Mar. 25, 202185.5385.8484.3484.7284.013,383,500
Mar. 24, 202184.2185.4783.8084.9984.282,895,100
Mar. 23, 202184.0085.1683.5084.6483.932,652,000
Mar. 22, 202184.1584.3583.1483.6382.932,854,300
Mar. 19, 202182.8784.1481.9783.6782.979,525,500
Mar. 18, 202182.2882.6981.2482.6081.912,349,800
Mar. 17, 202183.3783.7181.9782.1281.433,034,900
Mar. 16, 202181.8083.5581.8083.5082.805,104,300
Mar. 15, 202181.0682.3381.0582.2881.593,209,500
Mar. 12, 202180.4281.4779.6981.0480.362,637,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...