AEP
American Electric Power Company, Inc.
NMS
$127.11
+3.32
(+2.68%)
Pullback · -0.90σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $124.21 | $127.15 | $124.00 | $127.11 | 4.4M |
| 2026-06-01 | $125.67 | $125.67 | $123.74 | $123.79 | 3.3M |
| 2026-05-29 | $127.64 | $127.89 | $126.14 | $126.67 | 5.7M |
| 2026-05-28 | $129.57 | $129.77 | $126.70 | $127.76 | 4.5M |
| 2026-05-27 | $130.10 | $131.00 | $129.38 | $129.57 | 3.2M |
| 2026-05-26 | $131.94 | $132.12 | $130.52 | $130.90 | 6.0M |
| 2026-05-22 | $129.66 | $131.75 | $129.58 | $131.59 | 3.3M |
| 2026-05-21 | $128.94 | $129.82 | $128.25 | $129.61 | 5.2M |
| 2026-05-20 | $129.50 | $129.93 | $128.51 | $128.87 | 5.8M |
| 2026-05-19 | $127.00 | $129.04 | $126.27 | $128.92 | 4.5M |
| 2026-05-18 | $125.93 | $127.84 | $124.99 | $127.68 | 5.5M |
| 2026-05-15 | $127.90 | $128.01 | $124.68 | $125.15 | 9.2M |
| 2026-05-14 | $127.58 | $128.64 | $127.49 | $128.60 | 6.4M |
| 2026-05-13 | $126.93 | $128.48 | $126.15 | $127.95 | 15.6M |
| 2026-05-12 | $130.62 | $132.25 | $129.44 | $131.94 | 2.8M |
| 2026-05-11 | $130.75 | $131.77 | $130.10 | $130.70 | 3.2M |
| 2026-05-08 | $131.21 | $132.08 | $130.10 | $130.16 | 2.7M |
| 2026-05-07 | $131.64 | $132.80 | $131.33 | $131.76 | 3.1M |
| 2026-05-06 | $136.57 | $136.60 | $132.50 | $132.56 | 4.2M |
| 2026-05-05 | $138.49 | $139.44 | $136.22 | $137.04 | 4.1M |
| 2026-05-04 | $136.15 | $137.04 | $134.15 | $134.66 | 3.3M |
| 2026-05-01 | $136.87 | $138.49 | $136.22 | $136.91 | 2.4M |
| 2026-04-30 | $135.23 | $137.68 | $134.99 | $137.11 | 3.7M |
| 2026-04-29 | $135.12 | $136.07 | $134.18 | $134.44 | 2.9M |
| 2026-04-28 | $136.29 | $136.58 | $135.05 | $135.59 | 2.4M |
| 2026-04-27 | $135.02 | $136.06 | $134.76 | $135.07 | 2.7M |
| 2026-04-24 | $133.82 | $135.56 | $133.81 | $134.73 | 1.9M |
| 2026-04-23 | $132.78 | $135.37 | $132.59 | $135.08 | 1.9M |
| 2026-04-22 | $132.69 | $133.60 | $131.20 | $131.62 | 2.1M |
| 2026-04-21 | $133.98 | $133.98 | $131.74 | $131.89 | 2.5M |
| 2026-04-20 | $134.35 | $135.42 | $133.12 | $133.28 | 2.6M |
| 2026-04-17 | $134.15 | $134.17 | $132.02 | $133.66 | 2.9M |
| 2026-04-16 | $134.56 | $135.16 | $133.00 | $134.56 | 2.5M |
| 2026-04-15 | $134.79 | $135.06 | $133.69 | $134.39 | 2.4M |
| 2026-04-14 | $134.52 | $135.49 | $132.75 | $135.46 | 3.2M |
| 2026-04-13 | $136.49 | $136.60 | $133.58 | $134.46 | 2.4M |
| 2026-04-10 | $137.00 | $137.72 | $136.27 | $136.30 | 2.0M |
| 2026-04-09 | $134.43 | $137.74 | $134.43 | $137.15 | 2.6M |
| 2026-04-08 | $132.09 | $134.85 | $131.56 | $134.71 | 2.4M |
| 2026-04-07 | $132.17 | $133.57 | $131.94 | $132.92 | 1.8M |
| 2026-04-06 | $131.70 | $133.12 | $131.70 | $132.36 | 1.9M |
| 2026-04-02 | $131.72 | $133.33 | $130.52 | $132.68 | 2.0M |
| 2026-04-01 | $130.69 | $132.16 | $130.51 | $131.67 | 2.6M |
| 2026-03-31 | $131.41 | $131.78 | $129.89 | $131.08 | 3.1M |
| 2026-03-30 | $131.61 | $132.29 | $130.51 | $131.12 | 2.7M |
| 2026-03-27 | $128.84 | $131.51 | $128.32 | $130.10 | 4.4M |
| 2026-03-26 | $128.72 | $129.50 | $127.66 | $128.85 | 3.6M |
| 2026-03-25 | $129.46 | $129.50 | $128.04 | $128.30 | 3.3M |
| 2026-03-24 | $127.25 | $129.89 | $126.83 | $128.80 | 2.6M |
| 2026-03-23 | $126.79 | $128.91 | $125.85 | $127.92 | 4.4M |
| 2026-03-20 | $128.18 | $128.92 | $125.08 | $125.66 | 8.6M |
| 2026-03-19 | $131.00 | $131.45 | $126.71 | $128.72 | 5.8M |
| 2026-03-18 | $133.04 | $133.43 | $130.89 | $130.97 | 3.8M |
| 2026-03-17 | $134.79 | $135.00 | $133.37 | $133.62 | 2.5M |
| 2026-03-16 | $134.76 | $135.00 | $133.51 | $134.15 | 4.4M |
| 2026-03-13 | $133.51 | $134.48 | $133.10 | $133.61 | 3.6M |
| 2026-03-12 | $131.05 | $133.97 | $130.80 | $132.22 | 2.5M |
| 2026-03-11 | $131.81 | $132.16 | $130.83 | $131.26 | 2.5M |
| 2026-03-10 | $131.48 | $133.28 | $131.13 | $132.31 | 3.2M |
| 2026-03-09 | $131.81 | $132.35 | $130.79 | $131.86 | 4.5M |
| 2026-03-06 | $130.98 | $132.63 | $130.16 | $131.87 | 4.6M |
| 2026-03-05 | $132.72 | $133.00 | $130.35 | $132.04 | 5.2M |
| 2026-03-04 | $132.42 | $133.76 | $130.86 | $133.52 | 4.8M |
| 2026-03-03 | $132.39 | $133.32 | $129.60 | $131.92 | 4.0M |
| 2026-03-02 | $133.83 | $134.23 | $133.01 | $133.29 | 3.0M |
| 2026-02-27 | $132.11 | $134.60 | $132.04 | $133.82 | 3.3M |
| 2026-02-26 | $132.21 | $133.06 | $131.15 | $132.10 | 3.8M |
| 2026-02-25 | $132.17 | $132.85 | $130.27 | $132.46 | 3.5M |
| 2026-02-24 | $131.46 | $132.56 | $130.27 | $132.39 | 3.2M |
| 2026-02-23 | $129.48 | $132.11 | $129.40 | $132.03 | 3.6M |
| 2026-02-20 | $129.34 | $129.91 | $127.72 | $129.37 | 3.0M |
| 2026-02-19 | $127.27 | $128.84 | $127.08 | $128.42 | 2.6M |
| 2026-02-18 | $129.84 | $130.30 | $126.85 | $127.27 | 3.6M |
| 2026-02-17 | $131.31 | $132.78 | $129.61 | $130.24 | 4.0M |
| 2026-02-13 | $127.32 | $130.07 | $126.61 | $129.94 | 4.7M |
| 2026-02-12 | $124.20 | $128.92 | $123.69 | $126.43 | 6.3M |
| 2026-02-11 | $121.46 | $122.59 | $120.47 | $122.25 | 2.8M |
| 2026-02-10 | $120.24 | $122.40 | $119.71 | $121.23 | 3.5M |
| 2026-02-09 | $120.54 | $121.48 | $119.92 | $121.10 | 2.7M |
| 2026-02-06 | $121.21 | $122.44 | $119.86 | $120.80 | 2.8M |
| 2026-02-05 | $120.77 | $121.42 | $119.80 | $120.61 | 4.3M |
| 2026-02-04 | $121.55 | $122.19 | $119.72 | $119.98 | 4.7M |
| 2026-02-03 | $118.75 | $121.42 | $118.75 | $120.67 | 3.5M |
| 2026-02-02 | $119.98 | $120.38 | $118.06 | $118.33 | 3.9M |
| 2026-01-30 | $119.02 | $119.88 | $117.98 | $119.78 | 3.6M |
| 2026-01-29 | $119.57 | $120.82 | $118.55 | $119.21 | 3.5M |
| 2026-01-28 | $119.25 | $120.20 | $118.53 | $119.12 | 1.9M |
| 2026-01-27 | $117.74 | $119.76 | $117.48 | $119.43 | 2.7M |
| 2026-01-26 | $117.11 | $119.17 | $117.01 | $118.02 | 4.0M |
| 2026-01-23 | $116.93 | $117.17 | $115.56 | $116.63 | 2.5M |
| 2026-01-22 | $118.71 | $119.36 | $117.03 | $117.18 | 2.9M |
| 2026-01-21 | $119.75 | $120.35 | $117.85 | $118.98 | 3.6M |
| 2026-01-20 | $119.20 | $120.45 | $118.27 | $119.22 | 4.8M |
| 2026-01-16 | $119.02 | $120.14 | $118.22 | $119.96 | 4.0M |
| 2026-01-15 | $118.41 | $119.70 | $117.65 | $119.40 | 3.1M |
| 2026-01-14 | $116.99 | $118.57 | $116.68 | $118.11 | 3.1M |
| 2026-01-13 | $116.57 | $117.01 | $115.57 | $116.62 | 2.7M |
| 2026-01-12 | $115.60 | $117.70 | $115.36 | $116.57 | 3.4M |
| 2026-01-09 | $116.00 | $117.41 | $115.95 | $116.91 | 2.9M |
| 2026-01-08 | $113.88 | $116.50 | $113.74 | $115.93 | 3.2M |
| 2026-01-07 | $115.33 | $115.52 | $113.25 | $113.70 | 2.6M |
| 2026-01-06 | $114.05 | $115.23 | $113.85 | $115.04 | 2.5M |
| 2026-01-05 | $115.57 | $115.57 | $112.54 | $114.07 | 3.9M |
| 2026-01-02 | $115.44 | $116.20 | $114.42 | $115.81 | 3.9M |
| 2025-12-31 | $116.01 | $116.07 | $115.16 | $115.31 | 1.6M |
| 2025-12-30 | $115.58 | $116.21 | $115.45 | $115.99 | 7.0M |
| 2025-12-29 | $116.10 | $116.72 | $115.62 | $115.77 | 1.8M |
| 2025-12-26 | $115.19 | $115.93 | $115.00 | $115.67 | 1.9M |
| 2025-12-24 | $115.05 | $115.39 | $114.81 | $115.31 | 1.1M |
| 2025-12-23 | $114.59 | $115.23 | $114.24 | $115.15 | 2.9M |
| 2025-12-22 | $114.16 | $114.91 | $113.84 | $114.62 | 3.0M |
| 2025-12-19 | $115.15 | $116.39 | $114.36 | $114.49 | 7.3M |
| 2025-12-18 | $115.00 | $115.80 | $115.00 | $115.58 | 4.8M |
| 2025-12-17 | $114.44 | $115.03 | $113.87 | $114.71 | 3.8M |
| 2025-12-16 | $115.77 | $116.12 | $113.98 | $114.57 | 2.7M |
| 2025-12-15 | $114.75 | $116.08 | $114.41 | $115.77 | 3.0M |
| 2025-12-12 | $115.00 | $115.44 | $113.84 | $114.13 | 2.7M |
| 2025-12-11 | $114.51 | $115.31 | $113.68 | $114.26 | 3.2M |
| 2025-12-10 | $116.66 | $116.66 | $113.84 | $114.16 | 3.2M |
| 2025-12-09 | $116.28 | $117.09 | $115.82 | $116.07 | 2.2M |
| 2025-12-08 | $117.54 | $117.58 | $115.31 | $115.73 | 3.4M |
| 2025-12-05 | $117.87 | $118.12 | $116.83 | $117.54 | 3.2M |
| 2025-12-04 | $118.19 | $119.11 | $117.27 | $118.04 | 3.5M |
| 2025-12-03 | $119.23 | $119.73 | $117.77 | $118.06 | 3.4M |