NasdaqGS - Nasdaq Real Time Price USD

American Electric Power Company, Inc. (AEP)

Compare
92.71 -0.14 (-0.15%)
At close: December 13 at 4:00:02 PM EST
92.51 -0.20 (-0.22%)
After hours: December 13 at 7:25:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 92.56 93.38 92.17 92.71 92.71 1,810,400
Dec 12, 2024 93.30 94.20 92.80 92.85 92.85 1,983,900
Dec 11, 2024 95.21 95.21 93.24 93.63 93.63 2,925,600
Dec 10, 2024 95.58 95.58 93.59 95.10 95.10 2,045,300
Dec 9, 2024 95.85 96.86 95.30 95.58 95.58 2,651,100
Dec 6, 2024 97.18 97.43 95.66 95.85 95.85 2,677,500
Dec 5, 2024 96.35 97.98 96.21 97.45 97.45 2,234,700
Dec 4, 2024 97.24 97.34 95.88 96.25 96.25 2,832,300
Dec 3, 2024 98.90 98.90 97.01 97.02 97.02 1,917,500
Dec 2, 2024 99.96 100.00 97.73 98.22 98.22 2,188,300
Nov 29, 2024 99.93 100.28 99.30 99.86 99.86 1,260,600
Nov 27, 2024 99.60 100.72 99.60 99.89 99.89 1,558,600
Nov 26, 2024 98.73 99.47 98.31 99.33 99.33 2,277,600
Nov 25, 2024 97.89 98.50 97.12 98.10 98.10 3,384,300
Nov 22, 2024 98.19 98.52 97.54 97.59 97.59 2,048,800
Nov 21, 2024 97.11 98.15 96.41 98.08 98.08 2,849,600
Nov 20, 2024 96.25 96.86 95.90 96.80 96.80 2,527,600
Nov 19, 2024 96.10 96.76 95.38 96.70 96.70 1,879,700
Nov 18, 2024 96.31 97.38 96.10 96.49 96.49 3,399,200
Nov 15, 2024 94.12 96.44 93.81 96.31 96.31 5,557,500
Nov 14, 2024 93.18 94.59 92.95 93.76 93.76 2,571,100
Nov 13, 2024 93.05 93.47 92.51 93.33 93.33 2,561,500
Nov 12, 2024 94.32 94.74 92.60 92.96 92.96 3,484,700
Nov 11, 2024 96.00 96.37 94.25 94.51 94.51 3,411,600
Nov 8, 2024 0.93 Dividend
Nov 8, 2024 95.87 97.15 95.59 96.40 96.40 2,581,000
Nov 7, 2024 96.18 96.91 95.31 96.33 95.40 3,510,000
Nov 6, 2024 99.13 100.00 96.18 96.25 95.32 6,428,200
Nov 5, 2024 98.63 100.48 98.19 100.40 99.43 5,926,200
Nov 4, 2024 96.75 98.44 96.69 98.40 97.45 3,880,000
Nov 1, 2024 98.53 99.23 97.07 97.25 96.31 3,807,200
Oct 31, 2024 97.45 99.34 97.26 98.75 97.80 4,884,900
Oct 30, 2024 97.39 97.85 96.69 97.40 96.46 3,362,300
Oct 29, 2024 98.73 98.73 97.07 97.39 96.45 2,660,400
Oct 28, 2024 98.85 99.33 98.56 99.11 98.15 2,420,500
Oct 25, 2024 99.79 99.90 98.05 98.19 97.24 2,338,800
Oct 24, 2024 101.29 101.43 99.18 99.39 98.43 2,099,200
Oct 23, 2024 100.00 100.87 99.68 100.83 99.86 1,863,600
Oct 22, 2024 99.67 100.25 99.21 99.89 98.93 1,981,800
Oct 21, 2024 100.78 101.08 99.66 100.16 99.19 2,548,000
Oct 18, 2024 100.83 100.84 99.76 100.69 99.72 3,111,800
Oct 17, 2024 101.75 101.82 100.57 100.91 99.94 2,008,900
Oct 16, 2024 100.10 101.71 99.86 101.32 100.34 2,695,100
Oct 15, 2024 99.37 100.61 99.28 99.66 98.70 3,174,200
Oct 14, 2024 98.35 98.94 98.16 98.79 97.84 2,510,900
Oct 11, 2024 97.30 98.37 97.26 98.25 97.30 1,849,100
Oct 10, 2024 97.73 98.34 97.05 97.22 96.28 1,669,400
Oct 9, 2024 98.04 98.49 97.41 97.72 96.78 1,777,100
Oct 8, 2024 98.08 98.69 97.90 98.20 97.25 2,194,200
Oct 7, 2024 99.63 99.78 97.68 98.06 97.11 2,928,900
Oct 4, 2024 100.47 100.84 99.61 100.28 99.31 1,900,800
Oct 3, 2024 101.95 102.45 101.24 101.37 100.39 3,054,300
Oct 2, 2024 101.39 102.19 101.27 101.81 100.83 2,580,300
Oct 1, 2024 102.28 102.90 101.67 102.22 101.23 2,072,200
Sep 30, 2024 101.87 102.92 101.41 102.60 101.61 2,890,400
Sep 27, 2024 101.24 102.14 101.00 101.84 100.86 2,019,100
Sep 26, 2024 101.00 101.40 100.54 100.74 99.77 2,436,600
Sep 25, 2024 101.56 101.91 100.79 101.15 100.17 2,650,100
Sep 24, 2024 101.84 103.02 101.28 101.41 100.43 3,226,900
Sep 23, 2024 102.94 102.99 101.95 102.53 101.54 2,720,600
Sep 20, 2024 102.00 102.26 101.07 102.15 101.16 5,395,300
Sep 19, 2024 102.27 102.84 101.28 101.74 100.76 4,300,400
Sep 18, 2024 104.15 104.36 102.55 103.22 102.22 1,890,100
Sep 17, 2024 104.71 104.94 103.92 104.21 103.20 1,724,200
Sep 16, 2024 104.32 105.18 104.04 104.95 103.94 2,171,900
Sep 13, 2024 103.21 104.20 102.57 104.17 103.16 1,425,900
Sep 12, 2024 102.77 103.40 102.26 102.99 102.00 2,098,100
Sep 11, 2024 103.12 103.27 101.68 103.05 102.06 2,429,400
Sep 10, 2024 104.10 104.41 102.73 103.23 102.23 2,932,000
Sep 9, 2024 102.65 103.86 102.05 103.66 102.66 2,538,300
Sep 6, 2024 103.48 103.55 101.97 102.05 101.06 3,659,200
Sep 5, 2024 103.04 103.40 101.41 103.10 102.10 3,209,300
Sep 4, 2024 101.95 103.10 101.56 102.43 101.44 2,843,900
Sep 3, 2024 100.19 101.99 100.00 101.57 100.59 3,379,900
Aug 30, 2024 99.94 100.98 99.66 100.28 99.31 2,892,100
Aug 29, 2024 98.67 99.79 98.09 99.75 98.79 2,749,600
Aug 28, 2024 98.95 99.84 98.50 98.54 97.59 3,245,000
Aug 27, 2024 99.02 99.42 98.20 98.54 97.59 2,447,200
Aug 26, 2024 98.60 99.81 98.50 99.02 98.06 1,720,900
Aug 23, 2024 98.56 99.21 98.03 98.25 97.30 3,530,600
Aug 22, 2024 97.67 98.38 97.65 98.29 97.34 1,974,700
Aug 21, 2024 97.99 98.74 97.64 98.01 97.06 2,220,000
Aug 20, 2024 97.40 97.90 97.31 97.64 96.70 1,802,100
Aug 19, 2024 97.18 97.74 96.73 97.54 96.60 1,903,900
Aug 16, 2024 96.42 97.17 95.95 96.94 96.00 2,978,600
Aug 15, 2024 96.98 97.18 96.17 96.56 95.63 3,008,700
Aug 14, 2024 97.36 98.30 97.05 97.24 96.30 3,292,800
Aug 13, 2024 97.53 98.37 97.48 98.13 97.18 2,764,000
Aug 12, 2024 97.49 97.49 96.62 97.14 96.20 3,130,000
Aug 9, 2024 0.88 Dividend
Aug 9, 2024 97.43 97.95 96.11 97.53 96.59 3,029,600
Aug 8, 2024 99.10 99.94 97.87 98.04 96.22 3,077,700
Aug 7, 2024 98.85 100.61 98.36 99.57 97.72 4,490,000
Aug 6, 2024 97.28 99.42 97.22 98.29 96.47 4,524,600
Aug 5, 2024 104.24 104.41 97.97 98.06 96.24 3,951,200
Aug 2, 2024 103.59 104.35 99.72 101.79 99.90 4,453,700
Aug 1, 2024 98.39 101.37 98.01 101.24 99.36 4,628,700
Jul 31, 2024 98.92 98.92 97.29 98.12 96.30 4,727,100
Jul 30, 2024 96.01 98.18 96.00 98.14 96.32 3,978,800
Jul 29, 2024 96.63 97.42 95.70 97.07 95.27 2,356,300
Jul 26, 2024 96.35 96.85 95.80 96.45 94.66 2,275,100
Jul 25, 2024 95.86 97.32 95.18 95.84 94.06 3,340,200
Jul 24, 2024 94.29 95.57 93.78 95.02 93.26 2,523,400
Jul 23, 2024 94.20 94.24 93.35 93.64 91.90 3,048,900
Jul 22, 2024 93.44 94.66 93.10 94.35 92.60 2,754,600
Jul 19, 2024 93.81 93.81 92.58 93.14 91.41 2,072,800
Jul 18, 2024 93.25 94.72 93.06 93.49 91.76 1,976,800
Jul 17, 2024 92.08 94.18 92.02 93.52 91.79 3,277,600
Jul 16, 2024 91.58 92.01 91.18 91.85 90.15 1,853,300
Jul 15, 2024 89.90 90.96 89.84 90.94 89.25 2,678,900
Jul 12, 2024 91.25 91.80 90.62 90.96 89.27 2,431,800
Jul 11, 2024 88.70 90.98 88.61 90.84 89.16 2,690,700
Jul 10, 2024 88.00 88.30 87.51 88.25 86.61 1,845,500
Jul 9, 2024 86.98 87.84 86.83 87.69 86.06 1,994,500
Jul 8, 2024 87.90 87.91 87.00 87.11 85.49 2,059,000
Jul 5, 2024 87.69 88.48 87.30 87.86 86.23 1,260,600
Jul 3, 2024 87.72 88.67 87.48 87.56 85.94 1,154,400
Jul 2, 2024 87.51 88.08 87.11 87.62 86.00 2,007,300
Jul 1, 2024 88.22 88.84 87.03 87.28 85.66 1,427,400
Jun 28, 2024 88.64 88.75 87.55 87.74 86.11 3,685,900
Jun 27, 2024 86.84 88.36 86.84 88.30 86.66 3,586,100
Jun 26, 2024 86.50 87.34 85.93 87.16 85.54 1,693,700
Jun 25, 2024 87.89 88.25 86.70 86.89 85.28 1,702,000
Jun 24, 2024 87.55 88.46 87.16 88.14 86.51 3,737,300
Jun 21, 2024 87.49 88.65 86.97 87.05 85.44 5,915,000
Jun 20, 2024 87.37 88.57 87.28 87.88 86.25 3,058,200
Jun 18, 2024 87.58 88.17 87.12 87.55 85.93 1,826,000
Jun 17, 2024 87.40 88.60 86.89 87.75 86.12 1,856,000
Jun 14, 2024 87.39 88.07 87.02 88.00 86.37 1,401,600
Jun 13, 2024 87.66 88.41 87.11 87.90 86.27 2,099,500
Jun 12, 2024 89.43 89.43 87.38 87.96 86.33 1,864,500
Jun 11, 2024 88.01 88.84 87.53 88.41 86.77 2,670,100
Jun 10, 2024 87.88 88.90 87.37 88.55 86.91 2,214,700
Jun 7, 2024 87.77 89.09 87.74 88.30 86.66 1,740,900
Jun 6, 2024 89.08 90.25 88.63 88.70 87.06 2,421,300
Jun 5, 2024 90.00 90.12 88.74 88.95 87.30 2,326,600
Jun 4, 2024 89.85 91.00 89.61 90.38 88.70 2,149,000
Jun 3, 2024 90.16 90.54 89.67 90.08 88.41 2,913,800
May 31, 2024 88.25 90.32 88.04 90.25 88.58 5,511,600
May 30, 2024 87.80 88.27 87.19 88.16 86.53 2,228,800
May 29, 2024 87.70 87.96 86.97 87.47 85.85 2,438,900
May 28, 2024 88.70 89.52 88.32 88.62 86.98 2,648,400
May 24, 2024 89.48 89.80 88.84 88.97 87.32 3,123,500
May 23, 2024 91.13 91.13 89.21 89.28 87.62 2,182,700
May 22, 2024 92.07 92.45 91.34 91.48 89.78 2,361,600
May 21, 2024 92.59 93.44 92.37 92.62 90.90 2,247,500
May 20, 2024 92.84 92.84 92.14 92.59 90.87 1,725,400
May 17, 2024 92.26 92.80 91.80 92.67 90.95 2,908,000
May 16, 2024 92.35 92.98 92.01 92.54 90.82 2,280,500
May 15, 2024 91.64 92.57 91.07 91.97 90.26 2,389,900
May 14, 2024 92.01 92.02 90.38 90.79 89.11 2,467,400
May 13, 2024 92.00 92.35 91.27 91.52 89.82 2,002,100
May 10, 2024 91.00 91.84 90.70 91.61 89.91 3,249,800
May 9, 2024 0.88 Dividend
May 9, 2024 89.33 90.98 89.32 90.95 89.26 2,465,700
May 8, 2024 89.85 90.76 89.33 90.58 88.04 2,051,800
May 7, 2024 89.17 89.94 88.77 89.87 87.35 3,331,000
May 6, 2024 88.76 89.19 88.20 88.81 86.32 2,354,100
May 3, 2024 89.00 89.28 87.95 88.60 86.11 3,332,400
May 2, 2024 88.05 88.64 87.40 88.25 85.77 2,672,800
May 1, 2024 85.76 89.36 85.70 88.15 85.67 5,344,700
Apr 30, 2024 87.50 88.30 86.03 86.03 83.61 5,739,100
Apr 29, 2024 85.82 86.76 85.82 86.67 84.24 2,853,600
Apr 26, 2024 86.86 87.04 85.24 85.26 82.87 2,975,900
Apr 25, 2024 86.49 87.20 85.15 86.86 84.42 3,239,600
Apr 24, 2024 84.57 86.59 84.31 86.37 83.94 3,865,000
Apr 23, 2024 84.40 85.69 84.28 85.56 83.16 3,562,300
Apr 22, 2024 83.99 85.12 83.68 84.90 82.52 2,400,800
Apr 19, 2024 82.84 84.74 82.75 84.20 81.84 5,406,100
Apr 18, 2024 81.47 82.80 80.77 82.56 80.24 3,544,700
Apr 17, 2024 80.04 81.44 79.85 81.24 78.96 2,290,800
Apr 16, 2024 80.91 81.04 79.16 79.51 77.28 3,218,900
Apr 15, 2024 82.39 82.53 80.54 80.91 78.64 3,137,100
Apr 12, 2024 82.86 83.27 81.52 82.10 79.79 2,409,400
Apr 11, 2024 83.50 83.58 82.55 82.91 80.58 1,828,800
Apr 10, 2024 83.56 83.97 82.41 83.29 80.95 2,872,300
Apr 9, 2024 84.52 85.18 84.25 85.08 82.69 2,812,900
Apr 8, 2024 83.92 84.41 83.58 84.27 81.90 1,710,600
Apr 5, 2024 83.45 84.23 82.40 83.95 81.59 2,432,000
Apr 4, 2024 85.10 85.19 83.24 83.96 81.60 1,990,600
Apr 3, 2024 85.30 85.30 84.17 84.33 81.96 1,816,500
Apr 2, 2024 84.20 85.66 84.02 85.21 82.82 2,065,500
Apr 1, 2024 86.11 86.17 84.42 84.56 82.19 2,532,600
Mar 28, 2024 84.90 86.24 84.75 86.10 83.68 3,077,300
Mar 27, 2024 83.00 84.83 82.79 84.80 82.42 2,908,500
Mar 26, 2024 82.79 83.25 82.21 82.48 80.16 2,225,100
Mar 25, 2024 82.95 83.47 82.57 82.87 80.54 1,887,400
Mar 22, 2024 83.35 83.42 82.46 82.95 80.62 2,374,200
Mar 21, 2024 82.95 83.69 82.85 83.10 80.77 3,108,800
Mar 20, 2024 83.00 84.03 82.59 82.85 80.52 5,122,600
Mar 19, 2024 82.12 83.52 81.92 83.32 80.98 4,138,100
Mar 18, 2024 82.00 83.15 81.82 82.16 79.85 4,885,700
Mar 15, 2024 81.96 82.72 81.74 82.11 79.80 6,055,700
Mar 14, 2024 82.62 82.90 81.12 81.86 79.56 3,828,700
Mar 13, 2024 83.58 84.31 82.76 83.00 80.67 2,997,600
Mar 12, 2024 83.21 83.89 82.53 83.39 81.05 2,893,600
Mar 11, 2024 83.26 84.43 82.93 83.73 81.38 5,094,100
Mar 8, 2024 83.60 84.57 83.20 83.84 81.49 4,567,800
Mar 7, 2024 84.76 85.10 84.06 84.10 81.74 3,554,400
Mar 6, 2024 84.75 85.03 83.86 83.92 81.56 4,095,800
Mar 5, 2024 85.50 86.15 83.97 84.05 81.69 4,356,500
Mar 4, 2024 84.62 85.44 84.38 84.95 82.56 4,358,300
Mar 1, 2024 85.20 85.20 83.03 84.99 82.60 9,446,200
Feb 29, 2024 84.00 85.22 83.58 85.19 82.80 10,228,500
Feb 28, 2024 83.09 83.75 82.57 83.32 80.98 6,342,100
Feb 27, 2024 83.59 84.16 81.51 84.07 81.71 7,562,500
Feb 26, 2024 82.18 82.31 80.75 80.77 78.50 4,705,300
Feb 23, 2024 82.00 82.91 81.72 82.45 80.13 2,765,900
Feb 22, 2024 82.05 82.51 81.44 82.00 79.70 4,129,900
Feb 21, 2024 81.59 82.62 81.23 82.56 80.24 4,163,400
Feb 20, 2024 81.59 82.27 80.74 80.88 78.61 4,043,200
Feb 16, 2024 81.27 81.99 80.68 81.35 79.07 6,292,700
Feb 15, 2024 79.06 81.67 79.02 81.36 79.08 6,648,500
Feb 14, 2024 78.85 79.13 78.07 78.80 76.59 3,365,100
Feb 13, 2024 79.34 79.54 77.51 78.78 76.57 7,370,200
Feb 12, 2024 76.57 77.72 76.31 77.59 75.41 2,507,000
Feb 9, 2024 75.73 76.73 75.56 76.66 74.51 2,710,300
Feb 8, 2024 0.88 Dividend
Feb 8, 2024 76.12 76.30 75.22 75.94 73.81 3,293,500
Feb 7, 2024 77.54 77.70 76.77 77.33 74.30 3,087,100
Feb 6, 2024 76.76 77.47 76.41 77.23 74.21 3,208,300
Feb 5, 2024 77.90 77.94 76.74 76.80 73.79 2,819,400
Feb 2, 2024 78.94 79.32 77.78 78.63 75.55 2,947,000
Feb 1, 2024 78.01 79.74 77.58 79.69 76.57 2,762,500
Jan 31, 2024 79.09 79.92 77.55 78.14 75.08 3,642,000
Jan 30, 2024 78.01 78.93 77.52 78.44 75.37 2,514,100
Jan 29, 2024 77.85 78.60 77.16 78.38 75.31 2,307,200
Jan 26, 2024 78.09 78.70 77.61 77.84 74.79 2,446,800
Jan 25, 2024 78.04 78.28 77.04 78.09 75.03 3,183,600
Jan 24, 2024 78.70 78.94 76.82 76.99 73.98 5,085,800
Jan 23, 2024 77.38 78.25 77.01 78.11 75.05 3,808,500
Jan 22, 2024 77.53 78.24 76.70 77.26 74.24 2,971,000
Jan 19, 2024 78.24 78.49 77.04 77.70 74.66 4,301,200
Jan 18, 2024 79.25 79.50 77.96 78.20 75.14 6,144,800
Jan 17, 2024 80.64 81.09 79.09 79.73 76.61 4,394,900
Jan 16, 2024 81.00 81.53 80.67 80.98 77.81 6,900,500
Jan 12, 2024 80.86 81.75 80.58 81.49 78.30 4,672,800
Jan 11, 2024 81.39 81.72 79.92 80.40 77.25 3,574,600
Jan 10, 2024 83.87 83.96 82.49 82.54 79.31 3,053,400
Jan 9, 2024 84.02 84.49 83.67 84.13 80.84 2,922,800
Jan 8, 2024 83.77 84.56 83.62 84.51 81.20 2,471,800
Jan 5, 2024 83.13 84.54 82.98 84.07 80.78 2,463,900
Jan 4, 2024 83.33 83.98 83.06 83.39 80.13 3,155,500
Jan 3, 2024 83.63 83.72 82.86 83.38 80.12 2,915,600
Jan 2, 2024 81.00 83.34 80.81 83.18 79.92 3,429,100
Dec 29, 2023 81.05 81.31 80.46 81.22 78.04 2,476,500
Dec 28, 2023 80.46 81.41 80.35 81.33 78.15 2,164,900
Dec 27, 2023 80.71 80.87 80.23 80.81 77.65 2,608,500
Dec 26, 2023 80.50 81.07 80.36 80.73 77.57 1,750,600
Dec 22, 2023 80.57 81.42 80.34 80.38 77.23 2,775,000
Dec 21, 2023 80.63 80.82 79.45 80.04 76.91 4,092,600
Dec 20, 2023 82.05 82.49 80.29 80.32 77.18 3,402,200
Dec 19, 2023 82.07 82.31 81.58 82.13 78.92 2,351,100
Dec 18, 2023 82.24 82.92 81.50 81.73 78.53 3,329,000
Dec 15, 2023 82.51 83.58 81.91 82.23 79.01 10,925,700
Dec 14, 2023 83.92 84.69 83.17 83.33 80.07 6,941,500

Related Tickers

DUK Duke Energy Corporation
108.82
-0.31%
 
SO The Southern Company
83.20
-0.20%
 
D Dominion Energy, Inc.
54.04
+0.39%
 
ED Consolidated Edison, Inc.
92.69
+0.09%
 
EXC Exelon Corporation
36.87
+0.11%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
ETR Entergy Corporation
74.24
+0.14%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%
 
NEE NextEra Energy, Inc.
73.62
+0.55%
 
FE FirstEnergy Corp.
40.27
-0.12%