American Electric Power Company, Inc. (ETR:AEP)
Germany
· Delayed Price · Currency is EUR 101.00
-1.00 (-0.98%)
At close: Dec 5, 2025
ETR:AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | -0.98% | 4 |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 3, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.45% | 7 |
| Dec 2, 2025 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -0.96% | 3 |
| Dec 1, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.88% | - |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | - |
| Nov 27, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | 55 |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 2.93% | 3 |
| Nov 25, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 2,922 |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | - |
| Nov 21, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | - | 302 |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 47 |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.47% | 78 |
| Nov 17, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.91% | - |
| Nov 14, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 21 |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 11, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | 0.47% | 114 |
| Nov 10, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 0.96% | 100 |
| Nov 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 103.68 | 0.48% | 1 |
| Nov 6, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 103.18 | -0.95% | 1 |
| Nov 5, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 104.18 | 0.48% | 35 |
| Nov 4, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 103.68 | 0.48% | 75 |
| Nov 3, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 103.18 | -0.48% | 2 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 103.68 | -0.48% | 95 |
| Oct 30, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 104.18 | 0.96% | 58 |
| Oct 29, 2025 | 98.20 | 104.00 | 98.20 | 104.00 | 103.18 | 4.84% | 227 |
| Oct 28, 2025 | 99.60 | 99.60 | 99.20 | 99.20 | 98.42 | -0.60% | 27 |
| Oct 27, 2025 | 99.20 | 99.80 | 99.20 | 99.80 | 99.02 | -0.70% | 100 |
| Oct 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | 0.70% | - |
| Oct 23, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.02 | -1.67% | - |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | - | - |
| Oct 21, 2025 | 101.00 | 101.50 | 101.00 | 101.50 | 100.70 | 0.50% | 26 |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.21 | - | - |
| Oct 17, 2025 | 99.80 | 101.00 | 99.80 | 101.00 | 100.21 | -1.94% | 56 |
| Oct 16, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 102.19 | 0.98% | 24 |
| Oct 15, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 101.20 | 0.49% | 4 |
| Oct 14, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | -0.49% | - |
| Oct 13, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.20 | 0.99% | 97 |
| Oct 10, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 100.21 | -0.98% | 70 |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.20 | 0.99% | - |
| Oct 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.21 | -0.98% | - |
| Oct 7, 2025 | 98.80 | 102.00 | 98.40 | 102.00 | 101.20 | 4.29% | 38 |
| Oct 6, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.03 | 0.41% | - |
| Oct 3, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 96.64 | 0.21% | - |
| Oct 2, 2025 | 95.60 | 97.20 | 95.60 | 97.20 | 96.44 | 0.62% | 424 |
| Oct 1, 2025 | 96.40 | 96.60 | 95.60 | 96.60 | 95.84 | 1.68% | 48 |
| Sep 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.25 | 1.93% | - |
| Sep 29, 2025 | 93.40 | 93.40 | 93.20 | 93.20 | 92.47 | - | 21 |
| Sep 26, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 92.47 | -0.21% | - |
| Sep 25, 2025 | 93.60 | 93.60 | 93.40 | 93.40 | 92.67 | 0.86% | 5 |
| Sep 24, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | 1.76% | - |
| Sep 23, 2025 | 90.80 | 91.00 | 90.80 | 91.00 | 90.29 | 0.44% | 93 |
| Sep 22, 2025 | 91.60 | 91.60 | 90.40 | 90.60 | 89.89 | - | 88 |
| Sep 19, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.89 | -0.44% | - |
| Sep 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.29 | - | - |
| Sep 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.29 | -0.44% | - |
| Sep 16, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 90.68 | -1.51% | - |
| Sep 15, 2025 | 93.20 | 93.20 | 92.80 | 92.80 | 92.07 | -0.22% | 17 |
| Sep 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.27 | 0.22% | - |
| Sep 11, 2025 | 93.80 | 93.80 | 92.80 | 92.80 | 92.07 | 0.43% | 381 |
| Sep 10, 2025 | 92.80 | 92.80 | 91.80 | 92.40 | 91.67 | 0.22% | 220 |
| Sep 9, 2025 | 91.00 | 92.20 | 91.00 | 92.20 | 91.48 | 0.44% | 82 |