American Electric Power (AEP)

127.11
+3.32 (2.68%)
NASDAQ· Last Trade: Jun 3rd, 12:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Electric Power (AEP)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026124.21127.15124.00127.114,360,655127.11
6/01/2026125.67125.67123.74123.793,273,845123.79
5/29/2026127.64127.89126.14126.675,664,380126.67
5/28/2026129.57129.76126.69127.764,533,321127.76
5/27/2026130.10131.00129.38129.573,183,237129.57
5/26/2026131.94132.12130.51130.905,996,881130.90
5/22/2026129.66131.75129.58131.593,280,672131.59
5/21/2026128.94129.81128.25129.615,244,724129.61
5/20/2026129.50129.93128.51128.875,812,963128.87
5/19/2026127.00129.04126.27128.924,494,578128.92
5/18/2026125.93127.84124.99127.685,462,681127.68
5/15/2026127.90127.90124.68125.159,225,453125.15
5/14/2026127.57128.58127.49128.606,382,556128.60
5/13/2026126.93128.48126.15127.9515,605,724127.95
5/12/2026130.62132.25129.44131.942,750,557131.94
5/11/2026130.75131.77130.09130.703,179,113130.70
5/08/2026131.21132.08130.10130.162,660,250130.16
5/07/2026131.64132.80131.33131.763,106,863130.81
5/06/2026136.57136.60132.50132.564,245,381131.60
5/05/2026138.49139.44136.22137.044,076,900136.05
5/04/2026136.15137.04134.15134.663,314,710133.69
5/01/2026136.87138.49136.22136.912,390,272135.92
4/30/2026135.23137.68134.99137.113,691,188136.12
4/29/2026135.12136.07134.18134.442,912,293133.47
4/28/2026136.29136.58135.05135.592,367,921134.61
4/27/2026135.02136.06134.76135.072,723,370134.10
4/24/2026133.82135.56133.81134.731,904,873133.76
4/23/2026132.78135.37132.59135.081,898,157134.11
4/22/2026132.69133.60131.20131.622,124,302130.67
4/21/2026133.98133.98131.74131.892,451,283130.94
4/20/2026134.35135.42133.12133.282,646,023132.32
4/17/2026134.15134.16132.02133.662,869,834132.70
4/16/2026134.55135.16133.00134.562,450,369133.59
4/15/2026134.79135.06133.69134.392,382,588133.42
4/14/2026134.52135.49132.75135.463,162,490134.48
4/13/2026136.49136.60133.58134.462,401,756133.49
4/10/2026137.00137.72136.27136.301,982,451135.32
4/09/2026134.43137.74134.43137.152,562,831136.16
4/08/2026132.09134.85131.56134.712,398,716133.74
4/07/2026132.17133.57131.94132.921,813,797131.96
4/06/2026131.70133.12131.70132.361,852,297131.41
4/02/2026131.72133.33130.52132.681,998,538131.72
4/01/2026130.69132.16130.51131.672,582,613130.72
3/31/2026131.41131.78129.89131.083,124,374130.13
3/30/2026131.61132.29130.51131.122,717,455130.18
3/27/2026128.84131.51128.32130.104,404,493129.16
3/26/2026128.72129.50127.66128.853,597,555127.92
3/25/2026129.46129.50128.04128.303,334,819127.38
3/24/2026127.25129.89126.83128.802,559,462127.87
3/23/2026126.79128.91125.85127.924,406,861127.00
3/20/2026128.18128.92125.08125.668,656,692124.75
3/19/2026131.00131.45126.71128.725,845,534127.79
3/18/2026133.04133.43130.90130.973,799,814130.03
3/17/2026134.79135.00133.37133.622,541,543132.66
3/16/2026134.76135.00133.51134.154,356,849133.18
3/13/2026133.51134.48133.10133.613,632,053132.65
3/12/2026131.05133.97130.80132.222,500,223131.27
3/11/2026131.81132.16130.83131.262,522,916130.31
3/10/2026131.48133.28131.13132.313,211,752131.36
3/09/2026131.81132.35130.79131.864,476,577130.91
3/06/2026130.98132.63130.16131.874,613,962130.92
3/05/2026132.71133.00130.35132.045,158,674131.09
3/04/2026132.42133.76130.86133.524,759,690132.56
3/03/2026132.39133.32129.60131.924,048,521130.97