Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

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

Compare
106.39
+1.76
+(1.68%)
At close: April 14 at 7:13:28 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025104.55106.33103.70106.33106.331,059
Apr 11, 2025103.32104.70102.11104.47104.47177
Apr 10, 2025102.10104.13101.70103.07103.07461
Apr 9, 2025101.00102.6098.61102.56102.56610
Apr 8, 2025102.16103.54101.29101.87101.871,870
Apr 7, 2025106.14106.14100.79102.57102.571,758
Apr 4, 2025110.74110.74105.32105.32105.321,271
Apr 3, 2025109.72110.39108.00110.35110.351,097
Apr 2, 2025108.39108.85107.32107.53107.53615
Apr 1, 2025108.63108.83107.51107.79107.79594
Mar 31, 2025108.19109.72108.00108.76108.761,081
Mar 28, 2025105.47107.27105.47107.27107.27650
Mar 27, 2025103.89105.31103.89105.10105.10425
Mar 26, 2025102.96104.13102.60103.75103.75255
Mar 25, 2025102.44103.00102.01102.22102.226,214
Mar 24, 2025105.50105.72104.17104.17104.17610
Mar 21, 2025106.58106.63104.64104.64104.64519
Mar 20, 2025106.08106.16105.70106.16106.16222
Mar 19, 2025106.00106.40105.21105.58105.5879
Mar 18, 2025106.29106.47105.52105.70105.701,300
Mar 17, 2025105.26106.72105.26105.63105.63214
Mar 14, 2025104.23105.35103.93104.64104.6443
Mar 13, 2025103.25104.28102.85103.66103.6648
Mar 12, 2025102.19103.59102.19103.35103.35644
Mar 11, 2025107.79108.50104.68105.20105.20966
Mar 10, 2025105.12108.64104.94106.21106.211,510
Mar 7, 2025102.63104.44102.63104.29104.29193
Mar 6, 2025103.25103.36101.49102.29102.29408
Mar 5, 2025105.23105.23103.21103.61103.61725
Mar 4, 2025107.67109.28105.90106.59106.59961
Mar 3, 2025108.33108.33105.75106.53106.5370,376
Feb 28, 2025105.81106.91104.71104.74104.74185
Feb 27, 2025106.15106.74105.07106.00106.00910
Feb 26, 2025107.30107.42106.66106.89106.89392
Feb 25, 2025106.50107.50106.09107.19107.1973
Feb 24, 2025105.82107.23105.33106.07106.071,058
Feb 21, 2025104.28105.63104.14105.63105.637,323
Feb 20, 2025102.80104.01102.25103.62103.62155
Feb 19, 2025102.62102.72101.79102.44102.44409
Feb 18, 2025101.62103.11101.62102.68102.68979
Feb 14, 2025100.40102.85100.40101.71101.71775
Feb 13, 2025101.37102.62100.82100.99100.99259
Feb 12, 2025100.79102.20100.48102.20102.20128
Feb 11, 202599.67101.2999.55101.19101.19252
Feb 10, 2025 0.93 Dividend
Feb 10, 2025100.00100.4799.19100.31100.31180
Feb 7, 2025100.40100.4099.44100.0499.11146
Feb 6, 202599.14100.6598.89100.6599.72503
Feb 5, 202598.5999.5798.4499.5798.64168
Feb 4, 202598.5198.9497.8598.4097.4944
Feb 3, 202598.3399.2697.8699.2698.34203
Jan 31, 202597.7099.0597.6598.0997.18869
Jan 30, 202598.6298.9297.9098.2897.373,226
Jan 29, 2025100.01100.6997.9898.1797.261,292
Jan 28, 2025102.00102.29100.10100.2899.352,434
Jan 27, 202597.49101.4397.49101.43100.483,565
Jan 24, 202597.1898.4597.0898.4597.535,853
Jan 23, 202598.0299.4597.7498.9097.981,707
Jan 22, 202597.5897.7596.8097.6096.693,252
Jan 21, 202597.8198.6897.6697.6896.781,490
Jan 17, 202597.6497.9096.8697.5296.611,744
Jan 16, 202594.9196.5694.8396.4095.511,254
Jan 15, 202595.0795.5394.7295.1894.30735
Jan 14, 202594.5494.5493.4594.2793.3966,905
Jan 13, 202595.2595.3692.9694.5493.661,429
Jan 10, 202593.2594.3692.8793.6092.721,016
Jan 8, 202590.2591.4989.9591.0390.18831
Jan 7, 202590.3691.7690.2691.1390.293,697
Jan 6, 202592.0592.0590.2790.9790.131,280
Jan 3, 202592.4092.9692.1292.7691.908,744
Jan 2, 202592.7193.1791.8091.8090.952,265
Dec 31, 202492.5092.5091.7991.7990.949
Dec 30, 202492.5992.5991.2791.9891.12720
Dec 27, 202491.9992.5991.3092.3091.441,179
Dec 24, 202492.5593.1092.2992.3591.491,357
Dec 23, 202492.4992.5591.8592.4991.63328
Dec 20, 202491.1592.6291.1592.4791.611,057
Dec 19, 202490.5591.8990.5591.7090.8588,224
Dec 18, 202491.8392.0391.4791.7390.884,708
Dec 17, 202491.3292.9391.2892.1291.262,495
Dec 16, 202492.7192.8292.2492.5391.661,147
Dec 13, 202492.4493.3492.2292.9692.101,207
Dec 12, 202493.5894.1392.8093.4592.582,673
Dec 11, 202495.2195.2193.4993.4992.625,013
Dec 10, 202494.9195.5693.6094.9894.10825
Dec 9, 202495.9996.5595.7496.3995.49869
Dec 6, 202497.2897.4395.8895.9095.012,035
Dec 5, 202496.8097.8696.3097.6296.712,623
Dec 4, 202497.2497.3896.4096.4095.51721
Dec 3, 202498.7298.8897.6697.6696.75793
Dec 2, 202499.6499.9697.7398.6497.721,234
Nov 29, 2024100.05100.2499.3899.8698.933,503
Nov 27, 202499.56100.6399.56100.2299.29966
Nov 26, 202498.6199.1798.4398.6697.74806
Nov 25, 202498.2198.4897.2797.3696.452,194
Nov 22, 202498.3698.5197.6197.8096.89601,399
Nov 21, 202496.8697.6696.4097.2996.381,503
Nov 20, 202496.2596.6695.9496.2195.31551,316
Nov 19, 202495.6096.5095.4196.4995.592,053
Nov 18, 202495.9197.2695.9197.2596.352,619
Nov 15, 202493.9095.9593.8695.8894.991,387
Nov 14, 202493.1894.5593.0094.4893.602,397
Nov 13, 202493.0593.4592.5492.9992.137,890
Nov 12, 202494.2594.5192.6192.6191.751,584
Nov 11, 202496.0096.4294.6494.6493.765,008
Nov 8, 2024 0.93 Dividend
Nov 8, 202495.8997.0495.8496.3395.444,777
Nov 7, 202496.3296.8295.3595.3593.541,651
Nov 6, 2024101.10101.1096.4497.2695.424,567
Nov 5, 202498.3599.7098.2399.7097.811,506
Nov 4, 202496.8697.6196.7497.5995.74797
Nov 1, 202499.0299.1597.3197.5695.71642
Oct 31, 202497.5399.2897.5399.2297.341,395
Oct 30, 202497.3897.7796.7597.3595.501,866
Oct 29, 202498.4398.4397.1297.5595.70168
Oct 28, 202498.5799.1498.4699.0697.182,496
Oct 25, 202499.7999.9898.2698.2696.40646
Oct 24, 2024101.32101.3399.5899.5997.703,327
Oct 23, 2024100.17100.6799.66100.5798.662,788
Oct 22, 202499.47100.1699.2599.9598.06605
Oct 21, 2024100.90101.0699.68100.3998.491,240
Oct 18, 2024100.70100.9099.80100.4998.58793
Oct 17, 2024101.74101.75100.69100.6998.782,302
Oct 16, 2024100.04101.2399.74101.2399.31841
Oct 15, 202499.36100.5899.2199.9398.033,587
Oct 14, 202498.3098.7998.2098.5696.69541
Oct 11, 202497.3798.2797.3198.2296.36512
Oct 10, 202497.9398.2697.0797.3095.461,058
Oct 9, 202498.1898.4597.4997.6195.76412
Oct 8, 202498.0698.6997.9398.2096.342,195
Oct 7, 202499.7499.7497.8798.2296.363,278
Oct 4, 2024100.58100.8699.61100.0098.101,069
Oct 3, 2024102.09102.43101.42101.4299.50826
Oct 2, 2024101.54102.15101.26101.5999.66813
Oct 1, 2024102.30102.88101.84102.26100.322,580
Sep 30, 2024102.04102.89101.50102.49100.551,123
Sep 27, 2024101.03101.99101.03101.96100.021,782
Sep 26, 2024100.75101.39100.75100.9899.07935
Sep 25, 2024101.62101.93100.77101.2399.311,387
Sep 24, 2024101.76102.99101.57101.8299.891,010
Sep 23, 2024102.83102.96102.01102.48100.541,773
Sep 20, 2024102.00102.20101.07102.05100.1281,551
Sep 19, 2024102.80102.80101.31102.01100.081,258
Sep 18, 2024104.15104.44103.57103.73101.76409
Sep 17, 2024104.93104.93104.23104.33102.351,088
Sep 16, 2024104.57105.15104.09104.98102.991,453
Sep 13, 2024103.21103.88102.71103.73101.77387
Sep 12, 2024103.05103.25102.25102.73100.781,464
Sep 11, 2024102.44103.50101.74102.53100.592,867
Sep 10, 2024104.10104.22102.93102.93100.97584
Sep 9, 2024102.00103.77102.00103.58101.621,935
Sep 6, 2024103.39103.53102.51102.64100.691,557
Sep 5, 2024103.31103.31101.39102.86100.911,665
Sep 4, 2024101.71103.10101.66101.8399.902,525
Sep 3, 2024100.33101.82100.03101.8299.893,477
Aug 30, 2024100.45100.8999.7599.9598.0680,052
Aug 29, 202498.8599.3198.0999.1497.26529
Aug 28, 202499.0099.8398.7899.2097.32956
Aug 27, 202499.1199.4498.2198.6996.82830
Aug 23, 202498.8299.1598.1498.4296.55759
Aug 22, 202497.8498.3097.6897.7795.92806
Aug 21, 202497.9998.6897.6198.2996.431,088
Aug 20, 202497.4097.7997.4097.7295.8786,179
Aug 19, 202497.1197.6796.7997.5395.68887
Aug 16, 202496.2796.6995.9896.6794.843,843
Aug 15, 202496.9497.1096.2396.6494.812,435
Aug 14, 202497.4798.2797.1397.1395.297,657
Aug 13, 202497.7398.2797.1998.0796.22803
Aug 12, 202497.2097.4096.6996.9395.091,176
Aug 9, 2024 0.88 Dividend
Aug 9, 202496.7297.7396.2397.5395.68493
Aug 8, 202499.2599.7998.6798.8996.15948
Aug 7, 202498.71100.4598.5699.5296.771,813
Aug 6, 202497.4299.4497.2898.7896.041,246
Aug 5, 202497.87104.2597.8798.2595.523,387
Aug 2, 2024103.66104.0999.75100.5697.7812,144
Aug 1, 202498.34100.4598.10100.4297.641,359
Jul 31, 202498.5598.7697.3597.9395.223,599
Jul 30, 202496.0197.4596.0197.0294.33587
Jul 29, 202496.6396.8795.7796.8794.19912
Jul 26, 202496.3196.8395.8996.7794.091,584
Jul 25, 202495.9597.2295.3095.3092.668,111
Jul 24, 202494.2595.5594.0695.3792.73882
Jul 23, 202493.6594.3593.6394.0691.4685,934
Jul 22, 202493.2594.6393.1594.6392.012,082
Jul 19, 202493.7993.9292.6592.7990.221,266
Jul 18, 202493.4094.6793.0593.8191.211,829
Jul 17, 202492.1394.1392.0993.6691.071,327
Jul 16, 202491.3192.0191.3091.6689.12785
Jul 15, 202490.2890.8589.8990.4487.94584
Jul 12, 202491.3391.7590.7191.7589.211,500
Jul 11, 202488.7090.7588.7090.7588.24789
Jul 10, 202486.9388.1286.9388.1285.68258
Jul 9, 202487.2687.6286.8287.6185.18654
Jul 8, 202487.6187.8587.1387.4385.01593
Jul 5, 202487.5788.2887.3987.8685.43445
Jul 3, 202488.0188.6287.6387.7585.32705
Jul 2, 202487.8788.0487.1687.2884.86939
Jul 1, 202488.3088.8187.6487.6485.21412
Jun 28, 202486.0088.7486.0087.9985.5511,658
Jun 27, 202487.0088.1687.0087.9585.521,806
Jun 26, 202486.4286.7285.9286.7284.31792
Jun 25, 202488.1488.1486.9086.9284.5171,071
Jun 24, 202487.5388.3787.3487.8685.4316
Jun 21, 202487.4988.5887.4987.7185.282,769
Jun 20, 202487.5088.4987.3688.1285.68203
Jun 18, 202487.7487.7587.1687.7385.301,126
Jun 17, 202488.6988.6986.9688.1885.74426
Jun 14, 202487.3987.8287.0487.8285.393,080
Jun 13, 202487.8787.9287.3387.8785.44693
Jun 12, 202489.4389.4387.4688.1285.68731
Jun 11, 202488.0088.7687.6588.5586.10304
Jun 10, 202488.0688.8887.9388.5286.073,149
Jun 7, 202488.1289.0787.7788.6486.19324
Jun 6, 202489.0390.2388.7589.3086.83136
Jun 5, 202490.1890.1889.0589.4386.96959
Jun 4, 202489.8590.7989.6890.7188.201,551
Jun 3, 202489.8090.5089.7289.8087.312,493
May 31, 202488.1389.8688.0089.8687.371,926
May 30, 202487.8088.0287.2888.0285.58263
May 29, 202487.7087.8687.0287.2484.82929
May 28, 202488.7089.4488.6788.9686.491,834
May 24, 202489.5089.8088.8589.3686.89327
May 23, 202490.8891.1389.5389.5387.051,304
May 22, 202492.0092.2391.4691.5088.971,003
May 21, 202492.5793.4292.3792.7490.17948
May 20, 202492.6992.8492.2692.4589.89735
May 17, 202492.0092.6491.8292.6490.07236
May 16, 202492.0792.9292.0292.8990.32392
May 15, 202491.5092.5691.5092.0089.451,986
May 14, 202492.0392.0390.4590.6988.18433
May 13, 202491.9092.3391.2891.6489.102,042
May 10, 202491.0091.7090.7391.6889.14426
May 9, 2024 0.88 Dividend
May 9, 202489.3090.6389.3090.4687.96752
May 8, 202489.7790.3589.3990.3586.99188
May 7, 202489.2689.4388.7889.1685.853,495
May 3, 202489.1089.1788.6888.7085.40229
May 2, 202488.3588.4587.4387.4384.181,013
May 1, 202486.6988.3885.6988.1584.885,089
Apr 30, 202487.5088.2486.7287.5484.29334
Apr 29, 202485.8286.4785.8286.4383.22290
Apr 26, 202486.8686.8985.5785.7282.53704
Apr 25, 202486.4187.0785.1486.8983.661,782
Apr 24, 202484.5785.8384.2585.7482.55960
Apr 23, 202484.2385.6784.2385.3182.14183
Apr 22, 202483.9785.0183.6985.0181.85776
Apr 19, 202482.8184.7382.7284.1981.0619,636
Apr 18, 202481.5082.0380.8782.0378.98382
Apr 17, 202479.9780.9479.9480.9477.93811
Apr 16, 202480.7180.9179.2680.1977.212,167
Apr 15, 202482.3982.4980.8680.8877.873,178