UK markets closed

American Electric Power Company, Inc. (0HEC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
86.89+1.18 (+1.38%)
At close: 07:06PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202486.4186.8585.1485.7585.75273
24 Apr 202484.5785.8384.2585.7485.74960
23 Apr 202484.2385.6784.2385.3185.31183
22 Apr 202483.9785.0183.6985.0185.01776
19 Apr 202482.8184.7382.7284.1984.1919,636
18 Apr 202481.5082.0380.8782.0382.03382
17 Apr 202479.9780.9479.9480.9480.94811
16 Apr 202480.7180.9179.2680.1980.192,167
15 Apr 202482.3982.4980.8680.8880.883,178
12 Apr 202482.8683.1581.5782.0482.04919
11 Apr 202482.9883.4582.5683.2583.25432
10 Apr 202483.2883.6882.4383.0683.061,247
09 Apr 202484.6584.8484.3084.7584.75639
08 Apr 202483.9384.3583.7384.1984.195,100
05 Apr 202483.4184.0282.4283.8183.81414
04 Apr 202484.4184.7484.1684.4384.43501
03 Apr 202485.0285.0284.2584.5584.55282
02 Apr 202484.0885.6384.0885.2285.229,631
28 Mar 202485.3186.1084.7686.1086.101,047
27 Mar 202483.6084.5183.1384.4784.472,543
26 Mar 202482.9883.2382.2482.4482.441,801
25 Mar 202482.9683.3682.7782.9582.9578
22 Mar 202483.0283.4182.4983.0283.021,975
21 Mar 202482.9583.6182.8583.4283.422,920
20 Mar 202483.5983.8082.7183.2483.24412
19 Mar 202481.9483.1481.9483.1483.141,121
18 Mar 202482.0483.0581.9082.2482.24846
15 Mar 202481.8282.7181.7582.0482.04259
14 Mar 202482.6582.8181.2381.4981.491,406
13 Mar 202483.6184.2483.0083.0483.04569
12 Mar 202483.4383.8082.8582.8582.851,564
11 Mar 202483.5684.3682.9483.7783.775,004
08 Mar 202483.6484.5683.2384.1984.19417
07 Mar 202484.5785.0584.4884.5184.511,075
06 Mar 202484.8384.8384.2284.3084.301,083
05 Mar 202485.2486.0484.4284.8184.811,400
04 Mar 202484.6385.4084.5384.7584.75404
01 Mar 202485.2085.2083.1583.7183.71953
29 Feb 202484.2884.9283.6784.8184.813,307
28 Feb 202483.1783.7082.6383.0283.02757
27 Feb 202483.3983.5981.7883.3683.361,184
26 Feb 202482.2082.2081.0581.0781.071,487
23 Feb 202482.1282.8682.1282.4082.40895
22 Feb 202482.1382.4381.8682.4382.43867
21 Feb 202481.6782.5381.6782.1282.124,200
20 Feb 202481.5982.1681.3281.3281.3286
19 Feb 2024------
16 Feb 202481.3681.8580.7981.7681.761,129
15 Feb 202479.0681.5179.0681.4881.485,127
14 Feb 202479.0379.1778.2778.7878.78549
13 Feb 202479.1779.4477.5778.6178.613,612
12 Feb 202476.6677.6676.3477.4677.46674
09 Feb 202475.6076.2975.6076.2976.291,001
08 Feb 202476.1376.2975.2375.4775.472,326
08 Feb 20240.88 Dividend
07 Feb 202477.5877.7076.8577.2676.38300
06 Feb 202476.6677.4276.4477.2776.39936
05 Feb 202477.7677.8576.7677.0076.131,842
02 Feb 202478.8678.8677.8278.5277.621,696
01 Feb 202478.0179.2477.6279.1978.291,151
31 Jan 202479.2579.7778.6878.6877.78203
30 Jan 202478.0178.7677.6378.7677.8622
29 Jan 202477.9078.1277.2478.1277.23660
26 Jan 202478.1978.5977.6677.7376.8483
25 Jan 202478.0478.1077.2177.8576.9686
24 Jan 202478.4978.9177.0377.0776.19294
23 Jan 202477.9077.9677.1477.9677.071,841
22 Jan 202477.5378.2776.7477.0476.16512
19 Jan 202477.8678.1377.1077.6676.78417
18 Jan 202479.1579.4278.2478.3377.44835
17 Jan 202480.5781.0179.1079.2478.332,511
16 Jan 202481.0981.3980.9581.3180.382,005
15 Jan 2024------
12 Jan 202480.9581.6280.7681.3180.38758
11 Jan 202481.4581.8179.9980.5479.631,008
10 Jan 202483.9283.9282.7782.9281.98762
09 Jan 202483.7984.4583.7984.4583.49272
08 Jan 202483.7784.2183.7784.2183.25653
05 Jan 202483.2584.1483.2583.8182.86222
04 Jan 202483.2183.7883.1683.6082.65370
03 Jan 202483.6383.6682.8583.2582.30752
02 Jan 202481.0083.2580.8583.1382.181,013
29 Dec 202380.5681.2180.5680.8379.91191
28 Dec 202380.4681.2180.4581.2180.29707
27 Dec 202380.3280.7180.3280.7179.80420
22 Dec 202380.8081.2680.6680.8079.88409
21 Dec 202380.6380.8179.4780.0479.129,658
20 Dec 202382.3882.4081.3182.0881.15525
19 Dec 202382.0082.3081.6481.7380.80569
18 Dec 202382.4182.7081.7881.8380.90536
15 Dec 202382.8183.5882.3682.6681.72863
14 Dec 202383.5784.6883.5783.5782.6298,736
13 Dec 202380.2281.0580.1080.8279.90178
12 Dec 202380.6080.6079.6880.0379.12825
11 Dec 202380.0480.7079.6580.4579.53264
08 Dec 202380.2680.2879.2779.8578.94432
07 Dec 202380.3880.9380.2580.5679.64457
06 Dec 202379.9280.1879.7079.9679.05138
05 Dec 202380.3380.3379.0579.4078.50100,417
04 Dec 202380.1080.9179.8580.5279.60126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...