American Electric Power Company, Inc.AEPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $131.88 | $132.24 | $129.61 | $131.63 | 1.26M |
| 3/2/2026 | $133.82 | $134.23 | $133.01 | $133.29 | 2.98M |
| 2/27/2026 | $132.11 | $134.60 | $132.04 | $133.82 | 3.33M |
| 2/26/2026 | $132.21 | $133.06 | $131.15 | $132.10 | 3.81M |
| 2/25/2026 | $132.17 | $132.85 | $130.27 | $132.46 | 3.46M |
| 2/24/2026 | $131.46 | $132.56 | $130.27 | $132.39 | 3.21M |
| 2/23/2026 | $129.48 | $132.11 | $129.40 | $132.03 | 3.59M |
| 2/20/2026 | $129.34 | $129.91 | $127.72 | $129.37 | 3.02M |
| 2/19/2026 | $127.27 | $128.84 | $127.08 | $128.42 | 2.56M |
| 2/18/2026 | $129.84 | $130.30 | $126.85 | $127.27 | 3.63M |
| 2/17/2026 | $131.31 | $132.78 | $129.60 | $130.24 | 4.04M |
| 2/13/2026 | $127.32 | $130.07 | $126.61 | $129.94 | 4.67M |
| 2/12/2026 | $124.20 | $128.92 | $123.69 | $126.43 | 6.30M |
| 2/11/2026 | $121.46 | $122.59 | $120.47 | $122.25 | 2.84M |
| 2/10/2026 | $120.24 | $122.40 | $119.71 | $121.23 | 3.51M |
| 2/9/2026 | $120.54 | $121.48 | $119.92 | $121.10 | 2.65M |
| 2/6/2026 | $121.21 | $122.44 | $119.86 | $120.80 | 2.77M |
| 2/5/2026 | $120.77 | $121.42 | $119.80 | $120.61 | 4.34M |
| 2/4/2026 | $121.55 | $122.19 | $119.72 | $119.98 | 4.65M |
| 2/3/2026 | $118.75 | $121.42 | $118.75 | $120.67 | 3.48M |
| 2/2/2026 | $119.98 | $120.38 | $118.06 | $118.33 | 3.94M |
| 1/30/2026 | $119.02 | $119.88 | $117.98 | $119.78 | 3.64M |
| 1/29/2026 | $119.57 | $120.82 | $118.55 | $119.21 | 3.54M |
| 1/28/2026 | $119.25 | $120.20 | $118.53 | $119.12 | 1.89M |
| 1/27/2026 | $117.74 | $119.76 | $117.48 | $119.43 | 2.68M |
| 1/26/2026 | $117.11 | $119.17 | $117.01 | $118.02 | 3.99M |
| 1/23/2026 | $116.93 | $117.17 | $115.56 | $116.63 | 2.53M |
| 1/22/2026 | $118.71 | $119.36 | $117.03 | $117.18 | 2.88M |
| 1/21/2026 | $119.75 | $120.35 | $117.85 | $118.98 | 3.63M |
| 1/20/2026 | $119.20 | $120.45 | $118.27 | $119.22 | 4.78M |
| 1/16/2026 | $119.02 | $120.14 | $118.22 | $119.96 | 4.04M |
| 1/15/2026 | $118.41 | $119.70 | $117.65 | $119.40 | 3.09M |
| 1/14/2026 | $116.99 | $118.57 | $116.68 | $118.11 | 3.14M |
| 1/13/2026 | $116.57 | $117.01 | $115.57 | $116.62 | 2.74M |
| 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 |