American Electric Power ... (AEP)
108.80
1.84 (1.72%)
At close: Mar 31, 2025, 9:50 AM
American Electric Power Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 105.87 | 107.41 | 105.37 | 106.96 | 1.81 | 1.72% | 6,153,064 |
| Mar 27, 2025 | 103.94 | 105.60 | 103.78 | 105.15 | 1.25 | 1.20% | 5,233,011 |
| Mar 26, 2025 | 102.78 | 104.31 | 102.57 | 103.90 | 1.40 | 1.37% | 5,939,105 |
| Mar 25, 2025 | 103.00 | 103.00 | 101.96 | 102.50 | -1.68 | -1.61% | 24,651,800 |
| Mar 24, 2025 | 105.25 | 105.69 | 104.03 | 104.18 | -0.93 | -0.88% | 2,619,410 |
| Mar 21, 2025 | 106.14 | 106.65 | 104.40 | 105.11 | -1.10 | -1.04% | 5,649,258 |
| Mar 20, 2025 | 105.80 | 106.59 | 105.55 | 106.21 | 0.37 | 0.35% | 2,946,600 |
| Mar 19, 2025 | 105.85 | 106.30 | 105.14 | 105.84 | -0.15 | -0.14% | 2,786,985 |
| Mar 18, 2025 | 106.29 | 106.49 | 105.38 | 105.99 | 0.13 | 0.12% | 2,757,770 |
| Mar 17, 2025 | 105.67 | 106.83 | 105.13 | 105.86 | 0.30 | 0.28% | 5,577,100 |
| Mar 14, 2025 | 104.06 | 105.95 | 103.59 | 105.56 | 1.32 | 1.27% | 4,419,415 |
| Mar 13, 2025 | 102.81 | 104.29 | 102.70 | 104.24 | 1.28 | 1.24% | 1,909,600 |
| Mar 12, 2025 | 102.88 | 103.79 | 102.35 | 102.96 | -1.47 | -1.41% | 3,284,601 |
| Mar 11, 2025 | 107.67 | 107.99 | 104.39 | 104.43 | -2.89 | -2.69% | 4,282,726 |
| Mar 10, 2025 | 104.91 | 108.67 | 104.91 | 107.32 | 2.70 | 2.58% | 5,535,443 |
| Mar 7, 2025 | 102.84 | 104.88 | 102.68 | 104.62 | 2.03 | 1.98% | 4,042,400 |
| Mar 6, 2025 | 103.30 | 103.31 | 101.42 | 102.59 | -0.80 | -0.77% | 3,031,045 |
| Mar 5, 2025 | 104.50 | 105.46 | 103.19 | 103.39 | -1.85 | -1.76% | 3,665,626 |
| Mar 4, 2025 | 108.53 | 109.52 | 105.14 | 105.24 | -2.46 | -2.28% | 5,609,604 |
| Mar 3, 2025 | 105.85 | 107.82 | 105.69 | 107.70 | 1.65 | 1.56% | 3,452,000 |
| Feb 28, 2025 | 106.10 | 107.11 | 104.66 | 106.05 | 0.89 | 0.85% | 4,391,030 |
| Feb 27, 2025 | 106.20 | 106.78 | 104.80 | 105.16 | -1.73 | -1.62% | 3,661,302 |
| Feb 26, 2025 | 107.23 | 107.51 | 106.37 | 106.89 | -0.75 | -0.70% | 2,446,500 |
| Feb 25, 2025 | 106.70 | 107.84 | 105.97 | 107.64 | 1.35 | 1.27% | 3,408,700 |
| Feb 24, 2025 | 105.87 | 107.36 | 105.21 | 106.29 | 0.96 | 0.91% | 3,075,000 |
| Feb 21, 2025 | 104.35 | 105.73 | 104.06 | 105.33 | 0.98 | 0.94% | 4,002,000 |
| Feb 20, 2025 | 102.97 | 104.65 | 102.20 | 104.35 | 1.26 | 1.22% | 2,702,100 |
| Feb 19, 2025 | 102.67 | 103.16 | 101.72 | 103.09 | 0.89 | 0.87% | 2,510,807 |
| Feb 18, 2025 | 101.29 | 103.24 | 101.00 | 102.20 | 0.37 | 0.36% | 3,146,403 |
| Feb 14, 2025 | 101.21 | 102.92 | 100.84 | 101.83 | 0.84 | 0.83% | 2,770,900 |
| Feb 13, 2025 | 101.37 | 102.57 | 100.32 | 100.99 | -1.36 | -1.33% | 4,939,000 |
| Feb 12, 2025 | 100.73 | 102.52 | 100.60 | 102.35 | 0.47 | 0.46% | 3,163,014 |
| Feb 11, 2025 | 100.59 | 102.11 | 99.47 | 101.88 | 1.05 | 1.04% | 3,165,950 |
| Feb 10, 2025 | 99.76 | 100.96 | 99.11 | 100.83 | 0.48 | 0.48% | 2,473,838 |
| Feb 7, 2025 | 100.14 | 100.44 | 99.41 | 100.35 | 0.18 | 0.18% | 2,861,565 |
| Feb 6, 2025 | 99.64 | 100.67 | 98.87 | 100.17 | 0.78 | 0.78% | 3,152,600 |
| Feb 5, 2025 | 98.67 | 99.89 | 98.40 | 99.39 | 1.51 | 1.54% | 2,280,543 |
| Feb 4, 2025 | 98.52 | 99.07 | 97.80 | 97.88 | -1.48 | -1.49% | 2,126,457 |
| Feb 3, 2025 | 98.36 | 99.69 | 97.32 | 99.36 | 1.00 | 1.02% | 2,659,345 |
| Jan 31, 2025 | 97.84 | 99.05 | 97.52 | 98.36 | 0.33 | 0.34% | 4,913,005 |
| Jan 30, 2025 | 98.55 | 99.15 | 97.56 | 98.03 | -0.02 | -0.02% | 3,590,720 |
| Jan 29, 2025 | 100.03 | 100.73 | 97.36 | 98.05 | -1.95 | -1.95% | 3,345,809 |
| Jan 28, 2025 | 102.47 | 102.47 | 99.75 | 100.00 | -2.63 | -2.56% | 3,524,300 |
| Jan 27, 2025 | 99.34 | 103.05 | 98.16 | 102.63 | 4.45 | 4.53% | 5,428,327 |
| Jan 24, 2025 | 97.08 | 98.50 | 97.05 | 98.18 | 0.71 | 0.73% | 2,140,389 |
| Jan 23, 2025 | 98.29 | 99.50 | 97.38 | 97.47 | -0.02 | -0.02% | 4,428,051 |
| Jan 22, 2025 | 97.58 | 98.13 | 96.85 | 97.49 | -0.32 | -0.33% | 3,503,993 |
| Jan 21, 2025 | 98.00 | 98.73 | 97.60 | 97.81 | 0.56 | 0.58% | 2,439,941 |
| Jan 17, 2025 | 97.64 | 97.98 | 96.80 | 97.25 | 0.43 | 0.44% | 2,728,874 |
| Jan 16, 2025 | 94.88 | 96.85 | 94.70 | 96.82 | 1.70 | 1.79% | 2,456,586 |