AEP
American Electric Power Company AEP
$132.14
-0.99
(-0.74%)
Pullback · -0.64σ
Price alert —
Loading…
Sign in to get a one-time email the moment AEP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $135.39 | $135.67 | $131.78 | $132.14 | 4.3M |
| 2026-07-16 | $132.10 | $134.06 | $131.73 | $133.13 | 3.9M |
| 2026-07-15 | $134.46 | $135.00 | $132.37 | $132.50 | 3.3M |
| 2026-07-14 | $135.74 | $136.60 | $134.54 | $134.94 | 4.5M |
| 2026-07-13 | $135.57 | $136.52 | $135.09 | $135.63 | 3.5M |
| 2026-07-10 | $133.84 | $135.55 | $133.84 | $135.43 | 3.2M |
| 2026-07-09 | $135.90 | $136.52 | $133.52 | $133.85 | 5.5M |
| 2026-07-08 | $137.64 | $138.23 | $135.54 | $135.90 | 3.6M |
| 2026-07-07 | $137.52 | $140.58 | $137.29 | $137.53 | 3.7M |
| 2026-07-06 | $137.89 | $138.46 | $135.23 | $135.98 | 7.3M |
| 2026-07-02 | $135.88 | $138.60 | $135.66 | $138.51 | 8.8M |
| 2026-07-01 | $136.87 | $137.36 | $134.47 | $135.05 | 5.0M |
| 2026-06-30 | $137.00 | $138.02 | $136.12 | $136.81 | 6.7M |
| 2026-06-29 | $139.03 | $139.33 | $136.56 | $137.97 | 6.8M |
| 2026-06-26 | $138.03 | $139.08 | $137.60 | $138.69 | 8.1M |
| 2026-06-25 | $135.23 | $137.54 | $135.01 | $137.00 | 4.5M |
| 2026-06-24 | $134.22 | $135.50 | $132.92 | $134.96 | 6.0M |
| 2026-06-23 | $131.43 | $134.05 | $130.25 | $133.74 | 10.4M |
| 2026-06-22 | $128.19 | $130.88 | $127.94 | $130.30 | 6.6M |
| 2026-06-18 | $128.66 | $129.65 | $126.98 | $127.69 | 10.2M |
| 2026-06-17 | $128.78 | $130.07 | $127.32 | $128.27 | 6.1M |
| 2026-06-16 | $129.81 | $131.26 | $129.13 | $129.75 | 5.2M |
| 2026-06-15 | $128.32 | $130.05 | $127.60 | $129.31 | 5.3M |
| 2026-06-12 | $128.60 | $129.51 | $128.00 | $129.23 | 4.2M |
| 2026-06-11 | $128.61 | $130.01 | $128.29 | $128.48 | 4.6M |
| 2026-06-10 | $128.47 | $128.94 | $127.05 | $128.53 | 5.8M |
| 2026-06-09 | $126.62 | $128.38 | $126.08 | $127.76 | 5.6M |
| 2026-06-08 | $129.08 | $129.44 | $126.40 | $126.77 | 5.4M |
| 2026-06-05 | $128.50 | $130.22 | $128.21 | $129.14 | 3.5M |
| 2026-06-04 | $127.37 | $127.97 | $125.96 | $127.79 | 4.8M |
| 2026-06-03 | $127.20 | $129.59 | $126.26 | $126.31 | 5.0M |
| 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 |