American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
113.11
+1.12 (1.00%)
At close: Aug 13, 2025, 4:00 PM
112.47
-0.64 (-0.57%)
After-hours: Aug 13, 2025, 7:54 PM EDT
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 112.15 | 113.37 | 112.08 | 113.11 | 113.11 | 1.00% | 4,601,425 |
| Aug 12, 2025 | 112.05 | 112.18 | 111.13 | 111.99 | 111.99 | -0.01% | 2,577,028 |
| Aug 11, 2025 | 112.71 | 112.77 | 111.65 | 112.00 | 112.00 | -0.44% | 2,033,498 |
| Aug 8, 2025 | 112.99 | 113.46 | 112.40 | 112.50 | 112.50 | -1.08% | 2,707,600 |
| Aug 7, 2025 | 113.66 | 114.47 | 113.33 | 113.73 | 112.80 | 0.21% | 3,312,787 |
| Aug 6, 2025 | 113.57 | 114.34 | 112.98 | 113.49 | 112.56 | 0.22% | 3,385,292 |
| Aug 5, 2025 | 114.69 | 115.36 | 112.88 | 113.24 | 112.31 | -1.53% | 5,616,670 |
| Aug 4, 2025 | 114.11 | 115.29 | 113.73 | 115.00 | 114.06 | 1.25% | 3,601,179 |
| Aug 1, 2025 | 114.36 | 114.38 | 112.20 | 113.58 | 112.65 | 0.39% | 6,100,877 |
| Jul 31, 2025 | 112.56 | 113.90 | 111.73 | 113.14 | 112.21 | -0.10% | 4,718,406 |
| Jul 30, 2025 | 110.94 | 114.23 | 110.70 | 113.25 | 112.32 | 3.69% | 8,827,774 |
| Jul 29, 2025 | 108.39 | 109.28 | 107.75 | 109.22 | 108.33 | 1.18% | 3,585,244 |
| Jul 28, 2025 | 109.50 | 109.58 | 107.74 | 107.95 | 107.07 | -1.68% | 3,050,078 |
| Jul 25, 2025 | 109.12 | 109.97 | 108.75 | 109.79 | 108.89 | 0.75% | 2,287,281 |
| Jul 24, 2025 | 108.86 | 109.89 | 108.61 | 108.97 | 108.08 | 0.07% | 2,491,328 |
| Jul 23, 2025 | 110.25 | 110.25 | 108.36 | 108.89 | 108.00 | -1.15% | 2,738,754 |
| Jul 22, 2025 | 108.87 | 110.51 | 108.61 | 110.16 | 109.26 | 1.49% | 3,504,056 |
| Jul 21, 2025 | 107.66 | 109.08 | 107.50 | 108.54 | 107.65 | 1.06% | 2,933,431 |
| Jul 18, 2025 | 106.60 | 107.92 | 105.95 | 107.40 | 106.52 | 1.39% | 4,443,951 |
| Jul 17, 2025 | 105.18 | 106.19 | 105.02 | 105.93 | 105.06 | 0.42% | 2,271,063 |
| Jul 16, 2025 | 104.40 | 105.71 | 104.15 | 105.49 | 104.63 | 1.04% | 2,497,298 |
| Jul 15, 2025 | 104.76 | 104.95 | 103.64 | 104.40 | 103.54 | -0.59% | 2,422,253 |
| Jul 14, 2025 | 105.32 | 106.23 | 104.46 | 105.02 | 104.16 | -0.30% | 2,969,079 |
| Jul 11, 2025 | 105.19 | 105.90 | 104.69 | 105.34 | 104.48 | -0.66% | 2,473,909 |
| Jul 10, 2025 | 104.10 | 106.23 | 103.86 | 106.04 | 105.17 | 1.24% | 2,482,978 |
| Jul 9, 2025 | 103.96 | 104.95 | 103.03 | 104.74 | 103.88 | 0.75% | 2,201,621 |
| Jul 8, 2025 | 103.44 | 104.28 | 102.39 | 103.96 | 103.11 | -0.20% | 2,744,796 |
| Jul 7, 2025 | 103.86 | 104.24 | 103.53 | 104.17 | 103.32 | 0.30% | 2,705,502 |
| Jul 3, 2025 | 103.15 | 104.20 | 102.90 | 103.86 | 103.01 | 0.58% | 1,620,520 |
| Jul 2, 2025 | 103.85 | 104.09 | 102.57 | 103.26 | 102.41 | -1.08% | 3,259,527 |
| Jul 1, 2025 | 104.10 | 104.83 | 103.10 | 104.39 | 103.53 | 0.61% | 3,516,298 |
| Jun 30, 2025 | 102.25 | 103.96 | 102.06 | 103.76 | 102.91 | 1.27% | 3,246,369 |
| Jun 27, 2025 | 102.49 | 103.34 | 102.18 | 102.46 | 101.62 | 0.11% | 3,457,548 |
| Jun 26, 2025 | 101.88 | 102.70 | 101.15 | 102.35 | 101.51 | 0.93% | 3,001,779 |
| Jun 25, 2025 | 103.02 | 103.09 | 101.23 | 101.41 | 100.58 | -1.81% | 2,193,043 |
| Jun 24, 2025 | 103.18 | 103.93 | 102.87 | 103.28 | 102.43 | -0.03% | 2,260,194 |
| Jun 23, 2025 | 102.48 | 103.54 | 102.38 | 103.31 | 102.46 | 1.53% | 3,327,797 |
| Jun 20, 2025 | 101.50 | 102.61 | 101.11 | 101.75 | 100.92 | 0.54% | 4,085,609 |
| Jun 18, 2025 | 101.65 | 101.96 | 100.80 | 101.20 | 100.37 | -0.41% | 1,893,725 |
| Jun 17, 2025 | 102.04 | 102.04 | 100.72 | 101.62 | 100.79 | -0.28% | 2,418,716 |
| Jun 16, 2025 | 103.00 | 103.53 | 101.31 | 101.91 | 101.07 | -0.96% | 2,790,744 |
| Jun 13, 2025 | 103.20 | 103.68 | 102.68 | 102.90 | 102.06 | -0.12% | 2,389,581 |
| Jun 12, 2025 | 102.19 | 103.10 | 101.96 | 103.02 | 102.18 | 1.06% | 2,125,276 |
| Jun 11, 2025 | 101.73 | 102.11 | 101.22 | 101.94 | 101.10 | 0.07% | 2,193,167 |
| Jun 10, 2025 | 101.56 | 102.04 | 100.78 | 101.87 | 101.04 | 0.45% | 2,730,514 |
| Jun 9, 2025 | 101.55 | 102.27 | 100.85 | 101.41 | 100.58 | -0.37% | 2,418,466 |
| Jun 6, 2025 | 101.83 | 102.00 | 101.15 | 101.79 | 100.96 | 0.02% | 2,045,078 |
| Jun 5, 2025 | 101.80 | 102.19 | 101.30 | 101.77 | 100.94 | -0.08% | 2,034,969 |
| Jun 4, 2025 | 102.85 | 103.34 | 101.77 | 101.85 | 101.02 | -0.95% | 1,950,487 |
| Jun 3, 2025 | 102.83 | 103.12 | 101.76 | 102.83 | 101.99 | -0.34% | 2,423,164 |