American Electric Power Company, Inc. (ETR:AEP)
Germany
· Delayed Price · Currency is EUR 113.50
0.00 (0.00%)
Mar 6, 2026, 12:09 PM CET
ETR:AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | -0.44% | 9 |
| Mar 4, 2026 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 17 |
| Mar 3, 2026 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.87% | 65 |
| Mar 2, 2026 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 0.44% | 36 |
| Feb 27, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 132 |
| Feb 26, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | - | 572 |
| Feb 25, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.45% | 1 |
| Feb 24, 2026 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | - | 17 |
| Feb 23, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.83% | - |
| Feb 20, 2026 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 0.46% | 152 |
| Feb 19, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Feb 18, 2026 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -1.36% | 3 |
| Feb 17, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 3.27% | 150 |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 120 |
| Feb 12, 2026 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 4.37% | 158 |
| Feb 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 11 |
| Feb 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 50 |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.20 | - | - |
| Feb 6, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 101.20 | -0.49% | 35 |
| Feb 5, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 101.70 | -0.49% | 25 |
| Feb 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.19 | 0.49% | 50 |
| Feb 3, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.70 | 1.49% | - |
| Feb 2, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 100.21 | 1.41% | 97 |
| Jan 30, 2026 | 99.80 | 99.80 | 99.60 | 99.60 | 98.82 | -0.90% | 20 |
| Jan 29, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 99.71 | - | 18 |
| Jan 28, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | 0.90% | 50 |
| Jan 27, 2026 | 99.80 | 99.80 | 99.40 | 99.60 | 98.82 | 0.20% | 88 |
| Jan 26, 2026 | 100.00 | 100.00 | 99.40 | 99.40 | 98.62 | 0.81% | 26 |
| Jan 23, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 97.83 | -1.89% | 7 |
| Jan 22, 2026 | 102.50 | 102.50 | 100.00 | 100.50 | 99.71 | -0.99% | 82 |
| Jan 21, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 100.71 | -1.46% | 23 |
| Jan 20, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 102.19 | 0.49% | 39 |
| Jan 19, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.70 | -0.97% | - |
| Jan 16, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 102.69 | 0.98% | - |
| Jan 15, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.70 | 1.49% | - |
| Jan 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.21 | 1.20% | - |
| Jan 13, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.02 | 0.40% | - |
| Jan 12, 2026 | 100.50 | 100.50 | 99.40 | 99.40 | 98.62 | -0.40% | 1,600 |
| Jan 9, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.02 | 0.40% | 10 |
| Jan 8, 2026 | 97.20 | 99.60 | 97.20 | 99.40 | 98.62 | 1.64% | 37 |
| Jan 7, 2026 | 97.60 | 97.80 | 97.60 | 97.80 | 97.03 | - | 26 |
| Jan 6, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.03 | 1.45% | 31 |
| Jan 5, 2026 | 99.00 | 99.00 | 96.40 | 96.40 | 95.65 | -2.03% | 83 |
| Jan 2, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 97.63 | -0.20% | 38 |
| Dec 30, 2025 | 97.80 | 98.60 | 97.80 | 98.60 | 97.83 | -0.40% | 583 |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.23 | 1.43% | - |
| Dec 23, 2025 | 97.60 | 97.60 | 97.40 | 97.60 | 96.84 | 0.21% | 309 |
| Dec 22, 2025 | 97.20 | 97.40 | 97.20 | 97.40 | 96.64 | -1.81% | 26 |
| Dec 19, 2025 | 100.00 | 100.00 | 99.20 | 99.20 | 98.42 | 0.61% | 90 |
| Dec 18, 2025 | 97.20 | 98.60 | 97.20 | 98.60 | 97.83 | 0.82% | 47 |
| Dec 17, 2025 | 98.40 | 98.40 | 97.80 | 97.80 | 97.03 | 0.62% | 101 |
| Dec 16, 2025 | 98.60 | 98.80 | 97.20 | 97.20 | 96.44 | -0.61% | 42 |
| Dec 15, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.03 | 0.62% | - |
| Dec 12, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.44 | -0.41% | - |
| Dec 11, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 96.84 | -1.01% | 26 |
| Dec 10, 2025 | 100.50 | 100.50 | 98.60 | 98.60 | 97.83 | -1.89% | 1 |
| Dec 9, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | - | - |
| Dec 8, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 99.71 | -0.50% | 437 |
| Dec 5, 2025 | 101.50 | 101.50 | 101.00 | 101.00 | 100.21 | -0.98% | 4 |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.20 | - | - |
| Dec 3, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 101.20 | -1.45% | 7 |
| Dec 2, 2025 | 104.50 | 104.50 | 103.50 | 103.50 | 102.69 | -0.96% | 3 |
| Dec 1, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 103.68 | -1.88% | - |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 105.67 | 0.47% | - |
| Nov 27, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.17 | 0.47% | 55 |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.67 | 2.93% | 3 |
| Nov 25, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 101.70 | -2.38% | 2,922 |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.18 | -0.47% | - |
| Nov 21, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 104.67 | - | 302 |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.67 | -0.47% | - |
| Nov 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.17 | -0.93% | 47 |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.16 | 0.47% | 78 |
| Nov 17, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 105.67 | 1.91% | - |
| Nov 14, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 103.68 | -0.95% | 21 |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.67 | - | - |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.67 | -0.47% | - |
| Nov 11, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 105.17 | 0.47% | 114 |
| Nov 10, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 104.67 | 0.96% | 100 |
| Nov 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 102.87 | 0.48% | 1 |
| Nov 6, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 102.38 | -0.95% | 1 |
| Nov 5, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 103.36 | 0.48% | 35 |
| Nov 4, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 102.87 | 0.48% | 75 |
| Nov 3, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 102.38 | -0.48% | 2 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 102.87 | -0.48% | 95 |
| Oct 30, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 103.36 | 0.96% | 58 |
| Oct 29, 2025 | 98.20 | 104.00 | 98.20 | 104.00 | 102.38 | 4.84% | 227 |
| Oct 28, 2025 | 99.60 | 99.60 | 99.20 | 99.20 | 97.65 | -0.60% | 27 |
| Oct 27, 2025 | 99.20 | 99.80 | 99.20 | 99.80 | 98.24 | -0.70% | 100 |
| Oct 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.93 | 0.70% | - |
| Oct 23, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 98.24 | -1.67% | - |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 99.92 | - | - |
| Oct 21, 2025 | 101.00 | 101.50 | 101.00 | 101.50 | 99.92 | 0.50% | 26 |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.42 | - | - |
| Oct 17, 2025 | 99.80 | 101.00 | 99.80 | 101.00 | 99.42 | -1.94% | 56 |
| Oct 16, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 101.39 | 0.98% | 24 |
| Oct 15, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 100.41 | 0.49% | 4 |
| Oct 14, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 99.92 | -0.49% | - |
| Oct 13, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 100.41 | 0.99% | 97 |
| Oct 10, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 99.42 | -0.98% | 70 |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.41 | 0.99% | - |