UK Markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.56+0.60 (+0.64%)
As of 03:26PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202393.2294.6492.9694.5694.561,865,464
31 Jan 202393.0994.1391.9293.9693.963,339,000
30 Jan 202392.9393.9792.6892.8792.872,866,700
27 Jan 202392.6993.4892.2593.0793.071,647,000
26 Jan 202392.1193.3791.9692.9992.992,262,900
25 Jan 202392.4492.5491.6092.3592.352,302,700
24 Jan 202392.3592.9391.2992.7092.702,225,300
23 Jan 202391.9393.5091.5792.6692.662,157,400
20 Jan 202391.2492.8490.0992.1792.173,119,800
19 Jan 202392.3092.6691.5191.6391.631,778,500
18 Jan 202395.1295.2192.3692.4592.453,775,900
17 Jan 202394.7895.5094.3294.8694.862,575,400
13 Jan 202395.6595.8594.6794.8494.843,709,400
12 Jan 202397.5897.8496.2596.4196.412,505,500
11 Jan 202397.2597.7997.0397.6397.635,187,300
10 Jan 202397.6198.0896.4797.2897.283,975,900
09 Jan 202396.4198.3296.2397.9597.952,561,400
06 Jan 202394.7697.1894.7696.5396.532,287,000
05 Jan 202394.8495.4593.4893.7893.782,374,200
04 Jan 202395.2796.8794.8995.5295.521,963,500
03 Jan 202394.9095.2993.3994.8794.871,870,500
30 Dec 202295.9096.0894.0794.9594.951,404,100
29 Dec 202295.9396.6695.6796.0196.011,415,900
28 Dec 202296.4996.8695.3095.3695.361,391,800
27 Dec 202295.9796.4695.2496.2996.291,327,300
23 Dec 202294.2595.7394.0895.6995.691,406,200
22 Dec 202294.9595.0192.9794.4794.473,310,100
21 Dec 202294.0695.3693.7795.3495.342,399,200
20 Dec 202294.0394.3693.2993.6793.671,975,400
19 Dec 202294.1095.1493.4794.0094.003,337,000
16 Dec 202294.9294.9292.8194.5794.576,084,100
15 Dec 202298.3498.5295.3295.5795.576,069,100
14 Dec 202298.99100.2897.9898.4998.493,048,300
13 Dec 202299.77100.3297.5198.6298.624,842,800
12 Dec 202297.3298.5996.3698.5598.552,132,700
09 Dec 202297.7797.9396.3596.5896.582,552,300
08 Dec 202296.5398.2996.3597.7297.723,735,000
07 Dec 202297.4798.6496.2796.6796.676,140,700
06 Dec 202294.3496.6494.2196.3796.374,255,100
05 Dec 202294.5394.9394.1194.5294.522,496,000
02 Dec 202295.2795.4094.5095.1295.123,492,000
01 Dec 202297.7498.2195.9896.4896.482,846,500
30 Nov 202294.5796.8893.9796.8096.804,346,800
29 Nov 202294.6094.8894.0194.6594.652,044,500
28 Nov 202297.1697.2893.9995.2295.224,529,100
25 Nov 202295.3595.8194.9595.4795.471,252,000
23 Nov 202293.7195.2193.4395.1395.133,323,000
22 Nov 202293.6194.7093.0493.7193.713,286,800
21 Nov 202291.4293.3391.3493.1593.153,150,700
18 Nov 202289.6891.5989.6891.2891.284,318,800
17 Nov 202289.0589.5388.5189.0789.072,587,800
16 Nov 202289.7390.6089.5189.7489.743,294,700
15 Nov 202289.7290.5888.0589.2289.224,912,300
14 Nov 202290.3390.5988.4688.6688.663,045,700
11 Nov 202291.2791.9389.1589.9889.983,966,700
10 Nov 202290.3391.9888.9491.8091.804,114,900
09 Nov 202288.3188.8087.6387.8287.822,932,000
08 Nov 202288.0689.6288.0089.2589.252,959,600
07 Nov 202289.8489.8486.6888.0088.003,038,600
04 Nov 202288.8289.6887.7289.5789.573,304,300
03 Nov 202287.7789.5887.2388.6888.684,020,800
02 Nov 202288.5190.6488.1788.2188.213,166,600
01 Nov 202288.1089.2087.6288.5388.534,169,800
31 Oct 202289.3589.3987.3687.9287.924,104,000
28 Oct 202287.5689.5687.5689.4089.402,633,900
27 Oct 202286.1789.3286.1587.1887.182,740,500
26 Oct 202288.0088.6187.2487.4587.452,197,600
25 Oct 202286.0587.5685.9987.4287.422,580,000
24 Oct 202286.4886.9985.2586.0086.002,141,900
21 Oct 202284.1186.1683.4185.6385.632,278,600
20 Oct 202286.2986.2983.5483.9383.933,165,500
19 Oct 202285.4786.3485.0585.9085.901,806,500
18 Oct 202285.9686.8685.3486.5886.582,612,300
17 Oct 202284.8086.0684.7385.0585.053,606,400
14 Oct 202285.3486.1783.1483.5283.524,001,200
13 Oct 202280.8085.0480.3084.7884.784,047,100
12 Oct 202284.8784.8781.6781.7481.742,552,800
11 Oct 202284.3186.1984.1884.8784.873,921,000
10 Oct 202283.2584.9983.2284.4584.454,127,900
07 Oct 202284.5584.8882.5782.9982.993,717,000
06 Oct 202287.4887.6684.1984.5184.514,211,100
05 Oct 202289.4789.6487.3987.7087.703,296,800
04 Oct 202288.5791.1888.3790.6690.665,094,100
03 Oct 202287.7089.1387.1488.2388.236,209,900
30 Sept 202289.6590.0086.0886.4586.455,127,200
29 Sept 202293.7293.7288.8389.0789.073,429,200
28 Sept 202293.8994.1692.6593.5693.563,419,200
27 Sept 202295.8895.9592.6892.8692.862,924,100
26 Sept 202297.3597.8294.2695.6395.633,504,700
23 Sept 202298.1598.2996.4997.7497.742,096,800
22 Sept 202298.3099.5198.0498.8898.881,939,500
21 Sept 2022100.44101.1298.5598.5798.572,853,200
20 Sept 2022100.78100.8098.6599.7699.762,273,600
19 Sept 2022100.15101.1599.70101.11101.112,873,400
16 Sept 2022100.37101.0499.97100.36100.365,319,700
15 Sept 2022102.95102.9599.92100.19100.193,097,500
14 Sept 2022102.20103.90102.20103.32103.321,430,600
13 Sept 2022104.34104.89101.83102.20102.203,093,400
12 Sept 2022104.71105.60104.34105.18105.181,772,500
09 Sept 2022104.65105.49103.63104.71104.712,000,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...