Canada markets close in 2 hours 40 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.47-3.27 (-3.35%)
As of 01:20PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202297.3597.8294.3394.4794.471,226,055
Sept 23, 202298.1598.2996.4997.7497.742,096,800
Sept 22, 202298.3099.5198.0498.8898.881,939,500
Sept 21, 2022100.44101.1298.5598.5798.572,853,200
Sept 20, 2022100.78100.8098.6599.7699.762,273,600
Sept 19, 2022100.15101.1599.70101.11101.112,873,400
Sept 16, 2022100.37101.0499.97100.36100.365,319,700
Sept 15, 2022102.95102.9599.92100.19100.193,097,500
Sept 14, 2022102.20103.90102.20103.32103.321,430,600
Sept 13, 2022104.34104.89101.83102.20102.203,093,400
Sept 12, 2022104.71105.60104.34105.18105.181,772,500
Sept 09, 2022104.65105.49103.63104.71104.712,000,000
Sept 08, 2022104.04105.12103.49103.98103.982,929,900
Sept 07, 2022102.18104.95102.18104.74104.742,845,600
Sept 06, 2022101.20103.25101.15101.56101.562,740,800
Sept 02, 2022102.74103.75100.68101.09101.092,320,800
Sept 01, 2022100.25102.98100.21102.38102.382,828,600
Aug 31, 2022101.44101.89100.00100.20100.203,253,700
Aug 30, 2022102.89102.92100.96101.34101.341,826,200
Aug 29, 2022101.45103.56100.73102.93102.931,663,500
Aug 26, 2022103.59103.73101.75101.82101.822,004,700
Aug 25, 2022103.11103.47102.10103.38103.381,466,200
Aug 24, 2022102.64102.78101.90102.66102.661,382,500
Aug 23, 2022103.49103.49102.23102.70102.701,169,500
Aug 22, 2022105.00105.00103.21103.41103.412,612,400
Aug 19, 2022104.28105.35103.98104.94104.942,426,200
Aug 18, 2022104.59105.48104.23104.37104.372,151,200
Aug 17, 2022103.82105.15103.82104.33104.331,877,000
Aug 16, 2022103.88105.45103.88104.46104.462,063,200
Aug 15, 2022103.78104.63103.59104.56104.562,056,700
Aug 12, 2022102.12103.85101.71103.78103.783,186,600
Aug 11, 2022101.30102.48100.74101.20101.202,214,200
Aug 10, 2022101.11101.41100.29101.34101.342,311,400
Aug 09, 202299.50100.8499.50100.57100.571,867,100
Aug 09, 20220.78 Dividend
Aug 08, 2022100.44101.1899.52100.0899.302,050,400
Aug 05, 202299.94100.1798.6799.4698.682,699,300
Aug 04, 202299.47100.3599.0699.9599.172,864,500
Aug 03, 202298.3799.8396.7399.5998.812,099,000
Aug 02, 202299.1099.7598.3698.4697.692,139,300
Aug 01, 202298.2899.2197.8899.1098.332,643,200
Jul 29, 202297.3799.1697.1498.5697.795,858,500
Jul 28, 202297.1097.7895.9397.6296.862,805,200
Jul 27, 202294.8396.5494.3496.2995.542,757,600
Jul 26, 202295.7296.9095.6596.4295.672,492,400
Jul 25, 202294.5295.9294.0595.8095.052,626,800
Jul 22, 202293.5494.3693.1994.3593.611,870,100
Jul 21, 202292.4692.8592.0692.7992.072,061,600
Jul 20, 202293.8694.0392.1992.7191.992,293,300
Jul 19, 202294.2994.2993.3993.5992.862,568,900
Jul 18, 202294.9794.9793.2693.3792.642,354,100
Jul 15, 202294.4795.2793.3795.2294.482,376,900
Jul 14, 202292.4594.4592.1394.2793.542,043,200
Jul 13, 202293.4594.7393.2293.9093.172,071,100
Jul 12, 202294.9195.9293.9794.3793.631,945,100
Jul 11, 202294.2695.4593.8095.0194.271,699,200
Jul 08, 202294.8594.9493.8394.3493.601,979,100
Jul 07, 202295.2795.7294.4194.5293.782,604,500
Jul 06, 202293.7695.7893.2794.8094.062,574,100
Jul 05, 202297.6297.8092.6493.5892.853,654,900
Jul 01, 202296.0098.0295.3997.9597.192,833,600
Jun 30, 202294.6196.6594.4995.9495.193,046,800
Jun 29, 202295.2495.7294.8095.3794.631,700,100
Jun 28, 202295.0996.1994.7895.0894.342,318,500
Jun 27, 202293.4395.0293.2194.9894.242,910,900
Jun 24, 202292.5193.8992.4293.6092.873,647,200
Jun 23, 202291.1292.6290.8392.4191.692,991,900
Jun 22, 202289.4891.1689.4790.3189.612,632,500
Jun 21, 202288.5590.5288.4589.9589.253,197,400
Jun 17, 202290.1090.2987.6388.4187.728,000,800
Jun 16, 202289.1189.9088.2689.1988.493,908,000
Jun 15, 202291.1191.9188.6990.6589.943,954,800
Jun 14, 202293.1293.8089.3690.4489.743,482,800
Jun 13, 202297.1097.5892.6193.0192.294,241,100
Jun 10, 202297.4499.1697.0198.2697.493,003,000
Jun 09, 2022100.47101.1898.1798.2697.492,279,800
Jun 08, 2022102.19102.19100.25100.5399.751,814,500
Jun 07, 2022102.24102.54101.11102.43101.631,461,700
Jun 06, 2022102.35102.79101.53102.06101.261,499,000
Jun 03, 2022101.91102.49101.63101.95101.161,682,400
Jun 02, 2022102.52102.72100.01102.25101.452,261,200
Jun 01, 2022102.65102.90100.88102.04101.242,234,500
May 31, 2022102.78103.15101.19102.03101.233,319,500
May 27, 2022102.42103.63101.90103.57102.762,713,400
May 26, 2022103.10103.49102.48102.58101.782,574,800
May 25, 2022102.35102.99101.75102.48101.682,393,000
May 24, 2022100.71102.5799.91102.22101.422,534,300
May 23, 2022100.56101.4199.59100.2799.492,485,500
May 20, 202299.0599.9498.1999.7098.922,925,600
May 19, 202299.4799.5997.5799.0498.272,749,800
May 18, 2022100.87101.5499.5699.8899.103,580,900
May 17, 202299.67100.4598.05100.4099.622,521,200
May 16, 202299.86100.2898.9999.3998.622,142,200
May 13, 202298.7599.8297.8999.6998.912,270,400
May 12, 202299.50100.2597.1898.5397.762,905,400
May 11, 202298.93101.3098.7899.7899.003,331,400
May 10, 2022100.26101.6197.9699.0898.313,174,300
May 09, 202298.90100.7497.8099.6998.913,170,300
May 09, 20220.78 Dividend
May 06, 202299.49100.1198.6699.6598.103,291,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...