American Electric Power Company, Inc.AEPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $116.57 | $117.01 | $115.57 | $116.62 | 2.73M |
| 1/12/2026 | $115.60 | $117.70 | $115.36 | $116.57 | 3.44M |
| 1/9/2026 | $116.00 | $117.41 | $115.95 | $116.91 | 2.87M |
| 1/8/2026 | $113.88 | $116.50 | $113.74 | $115.93 | 3.23M |
| 1/7/2026 | $115.33 | $115.52 | $113.25 | $113.70 | 2.56M |
| 1/6/2026 | $114.05 | $115.23 | $113.85 | $115.04 | 2.54M |
| 1/5/2026 | $115.57 | $115.57 | $112.54 | $114.07 | 3.89M |
| 1/2/2026 | $115.44 | $116.20 | $114.42 | $115.81 | 3.91M |
| 12/31/2025 | $116.01 | $116.07 | $115.16 | $115.31 | 1.58M |
| 12/30/2025 | $115.58 | $116.21 | $115.45 | $115.99 | 6.96M |
| 12/29/2025 | $116.10 | $116.72 | $115.62 | $115.77 | 1.81M |
| 12/26/2025 | $115.19 | $115.93 | $115.00 | $115.67 | 1.90M |
| 12/24/2025 | $115.05 | $115.39 | $114.81 | $115.31 | 1.06M |
| 12/23/2025 | $114.59 | $115.23 | $114.24 | $115.15 | 2.92M |
| 12/22/2025 | $114.16 | $114.91 | $113.84 | $114.62 | 3.05M |
| 12/19/2025 | $115.15 | $116.39 | $114.36 | $114.49 | 7.32M |
| 12/18/2025 | $115.00 | $115.80 | $115.00 | $115.58 | 4.79M |
| 12/17/2025 | $114.44 | $115.03 | $113.87 | $114.71 | 3.81M |
| 12/16/2025 | $115.77 | $116.12 | $113.98 | $114.57 | 2.71M |
| 12/15/2025 | $114.75 | $116.08 | $114.41 | $115.77 | 3.03M |
| 12/12/2025 | $115.00 | $115.44 | $113.84 | $114.13 | 2.67M |
| 12/11/2025 | $114.51 | $115.31 | $113.68 | $114.26 | 3.17M |
| 12/10/2025 | $116.66 | $116.66 | $113.84 | $114.16 | 3.24M |
| 12/9/2025 | $116.28 | $117.09 | $115.82 | $116.07 | 2.20M |
| 12/8/2025 | $117.54 | $117.58 | $115.31 | $115.73 | 3.42M |
| 12/5/2025 | $117.87 | $118.12 | $116.83 | $117.54 | 3.17M |
| 12/4/2025 | $118.19 | $119.11 | $117.27 | $118.04 | 3.50M |
| 12/3/2025 | $119.23 | $119.73 | $117.77 | $118.06 | 3.43M |
| 12/2/2025 | $120.77 | $121.39 | $118.81 | $119.23 | 2.88M |
| 12/1/2025 | $123.11 | $123.23 | $120.37 | $120.51 | 3.32M |
| 11/28/2025 | $122.88 | $123.90 | $122.72 | $123.77 | 1.80M |
| 11/26/2025 | $121.80 | $122.80 | $121.80 | $122.72 | 2.68M |
| 11/25/2025 | $122.60 | $122.81 | $121.02 | $121.58 | 4.55M |
| 11/24/2025 | $120.77 | $122.84 | $119.59 | $122.04 | 6.43M |
| 11/21/2025 | $121.17 | $121.72 | $120.47 | $120.84 | 3.23M |
| 11/20/2025 | $121.85 | $122.29 | $120.79 | $120.90 | 3.30M |
| 11/19/2025 | $123.32 | $123.48 | $121.18 | $121.71 | 3.57M |
| 11/18/2025 | $124.42 | $124.80 | $123.29 | $123.51 | 3.12M |
| 11/17/2025 | $122.32 | $124.01 | $121.56 | $123.72 | 4.27M |
| 11/14/2025 | $121.58 | $122.36 | $120.64 | $121.30 | 3.05M |
| 11/13/2025 | $122.25 | $123.03 | $121.42 | $121.48 | 2.90M |
| 11/12/2025 | $122.71 | $122.99 | $121.81 | $122.68 | 3.49M |
| 11/11/2025 | $122.87 | $123.22 | $122.25 | $122.73 | 3.47M |
| 11/10/2025 | $120.94 | $123.31 | $120.49 | $122.56 | 5.09M |
| 11/7/2025 | $120.04 | $121.60 | $119.89 | $121.43 | 3.28M |
| 11/6/2025 | $119.40 | $120.51 | $119.18 | $119.53 | 6.24M |
| 11/5/2025 | $120.57 | $121.14 | $118.19 | $119.76 | 3.74M |
| 11/4/2025 | $120.36 | $120.89 | $119.62 | $120.30 | 2.68M |
| 11/3/2025 | $120.00 | $120.13 | $118.35 | $119.92 | 3.11M |
| 10/31/2025 | $120.89 | $121.00 | $119.78 | $120.26 | 4.52M |
| 10/30/2025 | $121.55 | $122.85 | $120.80 | $121.89 | 4.43M |
| 10/29/2025 | $120.30 | $122.79 | $120.01 | $122.11 | 9.57M |
| 10/28/2025 | $116.52 | $116.61 | $114.67 | $115.11 | 3.89M |
| 10/27/2025 | $115.48 | $116.71 | $115.12 | $116.39 | 2.81M |
| 10/24/2025 | $116.47 | $117.12 | $115.85 | $115.98 | 1.89M |
| 10/23/2025 | $117.63 | $117.71 | $115.43 | $116.18 | 2.28M |
| 10/22/2025 | $117.43 | $118.17 | $117.07 | $117.27 | 2.46M |
| 10/21/2025 | $117.97 | $118.00 | $116.54 | $117.43 | 2.40M |
| 10/20/2025 | $118.13 | $118.19 | $116.87 | $117.82 | 2.99M |
| 10/17/2025 | $118.10 | $118.20 | $116.76 | $117.53 | 2.76M |
| 10/16/2025 | $119.89 | $120.46 | $117.36 | $117.53 | 4.07M |