Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

American Electric Power Company, Inc. (AEP)

Compare
107.75
-0.62
(-0.57%)
At close: April 2 at 4:00:01 PM EDT
106.23
-1.52
(-1.41%)
Pre-Market: 4:04:48 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025108.80108.80107.27107.75107.753,278,500
Apr 1, 2025108.61108.88107.52108.37108.373,941,900
Mar 31, 2025108.37109.76107.84109.27109.276,560,100
Mar 28, 2025105.87107.41105.37106.96106.966,173,400
Mar 27, 2025103.94105.60103.78105.15105.155,232,700
Mar 26, 2025102.78104.31102.57103.90103.905,938,600
Mar 25, 2025103.00103.00101.96102.50102.5024,651,800
Mar 24, 2025105.25105.69104.03104.18104.182,619,400
Mar 21, 2025106.14106.65104.40105.11105.115,649,200
Mar 20, 2025105.80106.59105.55106.21106.212,946,600
Mar 19, 2025105.85106.30105.14105.84105.842,786,600
Mar 18, 2025106.29106.49105.38105.99105.992,757,500
Mar 17, 2025105.67106.83105.13105.86105.865,577,100
Mar 14, 2025104.06105.95103.59105.56105.564,419,400
Mar 13, 2025102.81104.29102.70104.24104.241,909,600
Mar 12, 2025102.88103.79102.35102.96102.963,284,600
Mar 11, 2025107.67107.99104.39104.43104.434,282,500
Mar 10, 2025104.91108.67104.91107.32107.325,535,400
Mar 7, 2025102.84104.88102.68104.62104.624,042,400
Mar 6, 2025103.30103.31101.42102.59102.593,031,000
Mar 5, 2025104.50105.46103.19103.39103.393,665,600
Mar 4, 2025108.53109.52105.14105.24105.245,609,500
Mar 3, 2025105.85107.82105.69107.70107.703,452,000
Feb 28, 2025106.10107.11104.66106.05106.054,391,000
Feb 27, 2025106.20106.78104.80105.16105.163,661,300
Feb 26, 2025107.23107.51106.37106.89106.892,446,500
Feb 25, 2025106.70107.84105.97107.64107.643,408,700
Feb 24, 2025105.87107.36105.21106.29106.293,075,000
Feb 21, 2025104.35105.73104.06105.33105.334,002,000
Feb 20, 2025102.97104.65102.20104.35104.352,702,100
Feb 19, 2025102.67103.16101.72103.09103.092,510,600
Feb 18, 2025101.29103.24101.00102.20102.203,146,400
Feb 14, 2025101.21102.92100.84101.83101.832,770,900
Feb 13, 2025101.37102.57100.32100.99100.994,939,000
Feb 12, 2025100.73102.52100.60102.35102.353,163,000
Feb 11, 2025100.59102.1199.47101.88101.883,165,900
Feb 10, 2025 0.93 Dividend
Feb 10, 202599.76100.9699.11100.83100.832,473,700
Feb 7, 2025100.14100.4499.41100.3599.422,861,500
Feb 6, 202599.64100.6798.87100.1799.243,152,600
Feb 5, 202598.6799.8998.4099.3998.472,280,400
Feb 4, 202598.5299.0797.8097.8896.972,126,200
Feb 3, 202598.3699.6997.3299.3698.442,659,300
Jan 31, 202597.8499.0597.5298.3697.454,912,700
Jan 30, 202598.5599.1597.5698.0397.123,590,700
Jan 29, 2025100.03100.7397.3698.0597.143,345,800
Jan 28, 2025102.47102.4799.75100.0099.073,524,300
Jan 27, 202599.34103.0598.16102.63101.685,428,200
Jan 24, 202597.0898.5097.0598.1897.272,140,300
Jan 23, 202598.2999.5097.3897.4796.574,427,900
Jan 22, 202597.5898.1396.8597.4996.593,503,900
Jan 21, 202598.0098.7397.6097.8196.902,439,900
Jan 17, 202597.6497.9896.8097.2596.352,728,500
Jan 16, 202594.8896.8594.7096.8295.922,456,500
Jan 15, 202595.3895.6194.5395.1294.243,104,700
Jan 14, 202593.6794.5493.4394.5093.623,172,300
Jan 13, 202595.1595.9292.7694.5493.666,013,900
Jan 10, 202593.1594.6792.6793.5192.647,731,000
Jan 8, 202590.2592.3589.9192.2691.402,591,500
Jan 7, 202590.1091.9190.1090.4789.632,706,000
Jan 6, 202592.0592.0590.0190.3289.483,457,200
Jan 3, 202592.4093.0692.0392.0591.201,688,400
Jan 2, 202592.5793.2391.5991.9491.091,757,200
Dec 31, 202492.1892.4891.5092.2391.381,594,500
Dec 30, 202492.5992.6491.2392.0691.211,661,200
Dec 27, 202491.6292.6691.3192.5191.651,722,700
Dec 26, 202492.0592.5691.8092.0691.212,066,500
Dec 24, 202492.5593.1192.2592.3791.511,404,400
Dec 23, 202492.4792.9891.5992.8692.002,282,500
Dec 20, 202491.8493.0791.2392.7591.896,781,800
Dec 19, 202490.5592.0390.4291.2490.393,147,800
Dec 18, 202491.8392.2590.8690.9190.073,451,300
Dec 17, 202491.4793.0491.2991.9291.072,749,300
Dec 16, 202492.7192.8691.7091.7790.922,410,700
Dec 13, 202492.5693.3892.1792.7191.851,810,400
Dec 12, 202493.3094.2092.8092.8591.991,983,900
Dec 11, 202495.2195.2193.2493.6392.762,925,600
Dec 10, 202495.5895.5893.5995.1094.222,045,300
Dec 9, 202495.8596.8695.3095.5894.692,651,100
Dec 6, 202497.1897.4395.6695.8594.962,677,500
Dec 5, 202496.3597.9896.2197.4596.552,234,700
Dec 4, 202497.2497.3495.8896.2595.362,832,300
Dec 3, 202498.9098.9097.0197.0296.121,917,500
Dec 2, 202499.96100.0097.7398.2297.312,188,300
Nov 29, 202499.93100.2899.3099.8698.931,260,600
Nov 27, 202499.60100.7299.6099.8998.961,558,600
Nov 26, 202498.7399.4798.3199.3398.412,277,600
Nov 25, 202497.8998.5097.1298.1097.193,384,300
Nov 22, 202498.1998.5297.5497.5996.692,048,800
Nov 21, 202497.1198.1596.4198.0897.172,849,600
Nov 20, 202496.2596.8695.9096.8095.902,527,600
Nov 19, 202496.1096.7695.3896.7095.801,879,700
Nov 18, 202496.3197.3896.1096.4995.603,399,200
Nov 15, 202494.1296.4493.8196.3195.425,557,500
Nov 14, 202493.1894.5992.9593.7692.892,571,100
Nov 13, 202493.0593.4792.5193.3392.472,561,500
Nov 12, 202494.3294.7492.6092.9692.103,484,700
Nov 11, 202496.0096.3794.2594.5193.633,411,600
Nov 8, 2024 0.93 Dividend
Nov 8, 202495.8797.1595.5996.4095.512,581,000
Nov 7, 202496.1896.9195.3196.3394.523,510,000
Nov 6, 202499.13100.0096.1896.2594.446,428,200
Nov 5, 202498.63100.4898.19100.4098.515,926,200
Nov 4, 202496.7598.4496.6998.4096.553,880,000
Nov 1, 202498.5399.2397.0797.2595.423,807,200
Oct 31, 202497.4599.3497.2698.7596.894,884,900
Oct 30, 202497.3997.8596.6997.4095.573,362,300
Oct 29, 202498.7398.7397.0797.3995.562,660,400
Oct 28, 202498.8599.3398.5699.1197.242,420,500
Oct 25, 202499.7999.9098.0598.1996.342,338,800
Oct 24, 2024101.29101.4399.1899.3997.522,099,200
Oct 23, 2024100.00100.8799.68100.8398.931,863,600
Oct 22, 202499.67100.2599.2199.8998.011,981,800
Oct 21, 2024100.78101.0899.66100.1698.272,548,000
Oct 18, 2024100.83100.8499.76100.6998.793,111,800
Oct 17, 2024101.75101.82100.57100.9199.012,008,900
Oct 16, 2024100.10101.7199.86101.3299.412,695,100
Oct 15, 202499.37100.6199.2899.6697.783,174,200
Oct 14, 202498.3598.9498.1698.7996.932,510,900
Oct 11, 202497.3098.3797.2698.2596.401,849,100
Oct 10, 202497.7398.3497.0597.2295.391,669,400
Oct 9, 202498.0498.4997.4197.7295.881,777,100
Oct 8, 202498.0898.6997.9098.2096.352,194,200
Oct 7, 202499.6399.7897.6898.0696.212,928,900
Oct 4, 2024100.47100.8499.61100.2898.391,900,800
Oct 3, 2024101.95102.45101.24101.3799.463,054,300
Oct 2, 2024101.39102.19101.27101.8199.892,580,300
Oct 1, 2024102.28102.90101.67102.22100.292,072,200
Sep 30, 2024101.87102.92101.41102.60100.672,890,400
Sep 27, 2024101.24102.14101.00101.8499.922,019,100
Sep 26, 2024101.00101.40100.54100.7498.842,436,600
Sep 25, 2024101.56101.91100.79101.1599.252,650,100
Sep 24, 2024101.84103.02101.28101.4199.503,226,900
Sep 23, 2024102.94102.99101.95102.53100.602,720,600
Sep 20, 2024102.00102.26101.07102.15100.235,395,300
Sep 19, 2024102.27102.84101.28101.7499.824,300,400
Sep 18, 2024104.15104.36102.55103.22101.281,890,100
Sep 17, 2024104.71104.94103.92104.21102.251,724,200
Sep 16, 2024104.32105.18104.04104.95102.972,171,900
Sep 13, 2024103.21104.20102.57104.17102.211,425,900
Sep 12, 2024102.77103.40102.26102.99101.052,098,100
Sep 11, 2024103.12103.27101.68103.05101.112,429,400
Sep 10, 2024104.10104.41102.73103.23101.292,932,000
Sep 9, 2024102.65103.86102.05103.66101.712,538,300
Sep 6, 2024103.48103.55101.97102.05100.133,659,200
Sep 5, 2024103.04103.40101.41103.10101.163,209,300
Sep 4, 2024101.95103.10101.56102.43100.502,843,900
Sep 3, 2024100.19101.99100.00101.5799.663,379,900
Aug 30, 202499.94100.9899.66100.2898.392,892,100
Aug 29, 202498.6799.7998.0999.7597.872,749,600
Aug 28, 202498.9599.8498.5098.5496.683,245,000
Aug 27, 202499.0299.4298.2098.5496.682,447,200
Aug 26, 202498.6099.8198.5099.0297.161,720,900
Aug 23, 202498.5699.2198.0398.2596.403,530,600
Aug 22, 202497.6798.3897.6598.2996.441,974,700
Aug 21, 202497.9998.7497.6498.0196.162,220,000
Aug 20, 202497.4097.9097.3197.6495.801,802,100
Aug 19, 202497.1897.7496.7397.5495.701,903,900
Aug 16, 202496.4297.1795.9596.9495.112,978,600
Aug 15, 202496.9897.1896.1796.5694.743,008,700
Aug 14, 202497.3698.3097.0597.2495.413,292,800
Aug 13, 202497.5398.3797.4898.1396.282,764,000
Aug 12, 202497.4997.4996.6297.1495.313,130,000
Aug 9, 2024 0.88 Dividend
Aug 9, 202497.4397.9596.1197.5395.693,029,600
Aug 8, 202499.1099.9497.8798.0495.333,077,700
Aug 7, 202498.85100.6198.3699.5796.824,490,000
Aug 6, 202497.2899.4297.2298.2995.574,524,600
Aug 5, 2024104.24104.4197.9798.0695.353,951,200
Aug 2, 2024103.59104.3599.72101.7998.984,453,700
Aug 1, 202498.39101.3798.01101.2498.444,628,700
Jul 31, 202498.9298.9297.2998.1295.414,727,100
Jul 30, 202496.0198.1896.0098.1495.433,978,800
Jul 29, 202496.6397.4295.7097.0794.392,356,300
Jul 26, 202496.3596.8595.8096.4593.782,275,100
Jul 25, 202495.8697.3295.1895.8493.193,340,200
Jul 24, 202494.2995.5793.7895.0292.392,523,400
Jul 23, 202494.2094.2493.3593.6491.053,048,900
Jul 22, 202493.4494.6693.1094.3591.742,754,600
Jul 19, 202493.8193.8192.5893.1490.572,072,800
Jul 18, 202493.2594.7293.0693.4990.911,976,800
Jul 17, 202492.0894.1892.0293.5290.943,277,600
Jul 16, 202491.5892.0191.1891.8589.311,853,300
Jul 15, 202489.9090.9689.8490.9488.432,678,900
Jul 12, 202491.2591.8090.6290.9688.452,431,800
Jul 11, 202488.7090.9888.6190.8488.332,690,700
Jul 10, 202488.0088.3087.5188.2585.811,845,500
Jul 9, 202486.9887.8486.8387.6985.271,994,500
Jul 8, 202487.9087.9187.0087.1184.702,059,000
Jul 5, 202487.6988.4887.3087.8685.431,260,600
Jul 3, 202487.7288.6787.4887.5685.141,154,400
Jul 2, 202487.5188.0887.1187.6285.202,007,300
Jul 1, 202488.2288.8487.0387.2884.871,427,400
Jun 28, 202488.6488.7587.5587.7485.313,685,900
Jun 27, 202486.8488.3686.8488.3085.863,586,100
Jun 26, 202486.5087.3485.9387.1684.751,693,700
Jun 25, 202487.8988.2586.7086.8984.491,702,000
Jun 24, 202487.5588.4687.1688.1485.703,737,300
Jun 21, 202487.4988.6586.9787.0584.645,915,000
Jun 20, 202487.3788.5787.2887.8885.453,058,200
Jun 18, 202487.5888.1787.1287.5585.131,826,000
Jun 17, 202487.4088.6086.8987.7585.321,856,000
Jun 14, 202487.3988.0787.0288.0085.571,401,600
Jun 13, 202487.6688.4187.1187.9085.472,099,500
Jun 12, 202489.4389.4387.3887.9685.531,864,500
Jun 11, 202488.0188.8487.5388.4185.972,670,100
Jun 10, 202487.8888.9087.3788.5586.102,214,700
Jun 7, 202487.7789.0987.7488.3085.861,740,900
Jun 6, 202489.0890.2588.6388.7086.252,421,300
Jun 5, 202490.0090.1288.7488.9586.492,326,600
Jun 4, 202489.8591.0089.6190.3887.882,149,000
Jun 3, 202490.1690.5489.6790.0887.592,913,800
May 31, 202488.2590.3288.0490.2587.765,511,600
May 30, 202487.8088.2787.1988.1685.722,228,800
May 29, 202487.7087.9686.9787.4785.052,438,900
May 28, 202488.7089.5288.3288.6286.172,648,400
May 24, 202489.4889.8088.8488.9786.513,123,500
May 23, 202491.1391.1389.2189.2886.812,182,700
May 22, 202492.0792.4591.3491.4888.952,361,600
May 21, 202492.5993.4492.3792.6290.062,247,500
May 20, 202492.8492.8492.1492.5990.031,725,400
May 17, 202492.2692.8091.8092.6790.112,908,000
May 16, 202492.3592.9892.0192.5489.982,280,500
May 15, 202491.6492.5791.0791.9789.432,389,900
May 14, 202492.0192.0290.3890.7988.282,467,400
May 13, 202492.0092.3591.2791.5288.992,002,100
May 10, 202491.0091.8490.7091.6189.083,249,800
May 9, 2024 0.88 Dividend
May 9, 202489.3390.9889.3290.9588.442,465,700
May 8, 202489.8590.7689.3390.5887.222,051,800
May 7, 202489.1789.9488.7789.8786.543,331,000
May 6, 202488.7689.1988.2088.8185.522,354,100
May 3, 202489.0089.2887.9588.6085.313,332,400
May 2, 202488.0588.6487.4088.2584.982,672,800
May 1, 202485.7689.3685.7088.1584.885,344,700
Apr 30, 202487.5088.3086.0386.0382.845,739,100
Apr 29, 202485.8286.7685.8286.6783.462,853,600
Apr 26, 202486.8687.0485.2485.2682.102,975,900
Apr 25, 202486.4987.2085.1586.8683.643,239,600
Apr 24, 202484.5786.5984.3186.3783.173,865,000
Apr 23, 202484.4085.6984.2885.5682.393,562,300
Apr 22, 202483.9985.1283.6884.9081.752,400,800
Apr 19, 202482.8484.7482.7584.2081.085,406,100
Apr 18, 202481.4782.8080.7782.5679.503,544,700
Apr 17, 202480.0481.4479.8581.2478.232,290,800
Apr 16, 202480.9181.0479.1679.5176.563,218,900
Apr 15, 202482.3982.5380.5480.9177.913,137,100
Apr 12, 202482.8683.2781.5282.1079.062,409,400
Apr 11, 202483.5083.5882.5582.9179.841,828,800
Apr 10, 202483.5683.9782.4183.2980.202,872,300
Apr 9, 202484.5285.1884.2585.0881.922,812,900
Apr 8, 202483.9284.4183.5884.2781.141,710,600
Apr 5, 202483.4584.2382.4083.9580.842,432,000
Apr 4, 202485.1085.1983.2483.9680.851,990,600
Apr 3, 202485.3085.3084.1784.3381.201,816,500

Related Tickers

DUK Duke Energy Corporation
120.39
-0.56%
 
SO The Southern Company
91.30
-0.57%
 
D Dominion Energy, Inc.
56.23
-0.05%
 
EXC Exelon Corporation
45.97
+0.11%
 
ED Consolidated Edison, Inc.
109.58
-0.44%
 
NEE NextEra Energy, Inc.
70.48
-0.62%
 
FE FirstEnergy Corp.
40.58
+0.45%
 
ETR Entergy Corporation
86.61
+1.11%
 
PEG Public Service Enterprise Group Incorporated
83.79
+0.64%
 
PPL PPL Corporation
36.13
+0.19%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.