American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
133.82
+1.72 (1.30%)
Feb 27, 2026, 4:00 PM EST - Market closed
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 132.11 | 134.60 | 132.04 | 133.82 | 133.82 | 1.30% | 3,326,220 |
| Feb 26, 2026 | 132.21 | 133.06 | 131.15 | 132.10 | 132.10 | -0.27% | 3,547,132 |
| Feb 25, 2026 | 132.17 | 132.85 | 130.27 | 132.46 | 132.46 | 0.05% | 3,246,910 |
| Feb 24, 2026 | 131.46 | 132.56 | 130.27 | 132.39 | 132.39 | 0.27% | 3,207,783 |
| Feb 23, 2026 | 129.48 | 132.11 | 129.40 | 132.03 | 132.03 | 2.06% | 3,590,941 |
| Feb 20, 2026 | 129.34 | 129.91 | 127.72 | 129.37 | 129.37 | 0.74% | 2,999,875 |
| Feb 19, 2026 | 127.27 | 128.84 | 127.08 | 128.42 | 128.42 | 0.90% | 2,493,502 |
| Feb 18, 2026 | 129.84 | 130.30 | 126.85 | 127.27 | 127.27 | -2.28% | 3,624,267 |
| Feb 17, 2026 | 131.31 | 132.78 | 129.61 | 130.24 | 130.24 | 0.23% | 4,034,976 |
| Feb 13, 2026 | 127.32 | 130.07 | 126.61 | 129.94 | 129.94 | 2.78% | 4,671,858 |
| Feb 12, 2026 | 124.20 | 128.92 | 123.69 | 126.43 | 126.43 | 3.42% | 6,301,733 |
| Feb 11, 2026 | 121.46 | 122.59 | 120.47 | 122.25 | 122.25 | 0.84% | 2,843,784 |
| Feb 10, 2026 | 120.24 | 122.40 | 119.71 | 121.23 | 121.23 | 0.11% | 3,506,076 |
| Feb 9, 2026 | 120.54 | 121.48 | 119.92 | 121.10 | 120.15 | 0.25% | 2,654,115 |
| Feb 6, 2026 | 121.21 | 122.44 | 119.86 | 120.80 | 119.85 | 0.16% | 2,767,769 |
| Feb 5, 2026 | 120.77 | 121.42 | 119.80 | 120.61 | 119.66 | 0.53% | 4,338,268 |
| Feb 4, 2026 | 121.55 | 122.19 | 119.72 | 119.98 | 119.04 | -0.57% | 4,653,559 |
| Feb 3, 2026 | 118.75 | 121.42 | 118.75 | 120.67 | 119.72 | 1.98% | 3,482,200 |
| Feb 2, 2026 | 119.98 | 120.38 | 118.06 | 118.33 | 117.40 | -1.21% | 3,941,283 |
| Jan 30, 2026 | 119.02 | 119.88 | 117.98 | 119.78 | 118.84 | 0.47% | 3,640,983 |
| Jan 29, 2026 | 119.57 | 120.82 | 118.55 | 119.21 | 118.27 | 0.08% | 3,537,843 |
| Jan 28, 2026 | 119.25 | 120.20 | 118.53 | 119.12 | 118.19 | -0.26% | 1,888,948 |
| Jan 27, 2026 | 117.74 | 119.76 | 117.48 | 119.43 | 118.49 | 1.19% | 2,676,022 |
| Jan 26, 2026 | 117.11 | 119.17 | 117.01 | 118.02 | 117.09 | 1.19% | 3,992,557 |
| Jan 23, 2026 | 116.93 | 117.17 | 115.56 | 116.63 | 115.72 | -0.47% | 2,525,915 |
| Jan 22, 2026 | 118.71 | 119.36 | 117.03 | 117.18 | 116.26 | -1.51% | 2,880,569 |
| Jan 21, 2026 | 119.75 | 120.35 | 117.85 | 118.98 | 118.05 | -0.20% | 3,632,612 |
| Jan 20, 2026 | 119.20 | 120.45 | 118.27 | 119.22 | 118.28 | -0.62% | 4,776,389 |
| Jan 16, 2026 | 119.02 | 120.14 | 118.22 | 119.96 | 119.02 | 0.47% | 4,044,845 |
| Jan 15, 2026 | 118.41 | 119.70 | 117.65 | 119.40 | 118.46 | 1.09% | 3,085,841 |
| Jan 14, 2026 | 116.99 | 118.57 | 116.68 | 118.11 | 117.18 | 1.28% | 3,144,088 |
| Jan 13, 2026 | 116.57 | 117.01 | 115.57 | 116.62 | 115.71 | 0.04% | 2,735,064 |
| Jan 12, 2026 | 115.60 | 117.70 | 115.36 | 116.57 | 115.66 | -0.29% | 3,437,392 |
| Jan 9, 2026 | 116.00 | 117.41 | 115.95 | 116.91 | 115.99 | 0.85% | 2,867,699 |
| Jan 8, 2026 | 113.88 | 116.50 | 113.74 | 115.93 | 115.02 | 1.96% | 3,230,756 |
| Jan 7, 2026 | 115.33 | 115.52 | 113.25 | 113.70 | 112.81 | -1.16% | 2,557,008 |
| Jan 6, 2026 | 114.05 | 115.23 | 113.85 | 115.04 | 114.14 | 0.85% | 2,536,173 |
| Jan 5, 2026 | 115.57 | 115.57 | 112.54 | 114.07 | 113.18 | -1.50% | 3,894,353 |
| Jan 2, 2026 | 115.44 | 116.20 | 114.42 | 115.81 | 114.90 | 0.43% | 3,906,753 |
| Dec 31, 2025 | 116.01 | 116.07 | 115.16 | 115.31 | 114.41 | -0.59% | 1,579,431 |
| Dec 30, 2025 | 115.58 | 116.21 | 115.45 | 115.99 | 115.08 | 0.19% | 6,956,441 |
| Dec 29, 2025 | 116.10 | 116.72 | 115.62 | 115.77 | 114.86 | 0.09% | 1,814,788 |
| Dec 26, 2025 | 115.19 | 115.93 | 115.00 | 115.67 | 114.76 | 0.31% | 1,896,123 |
| Dec 24, 2025 | 115.05 | 115.39 | 114.81 | 115.31 | 114.41 | 0.14% | 1,057,723 |
| Dec 23, 2025 | 114.59 | 115.23 | 114.24 | 115.15 | 114.25 | 0.46% | 2,918,098 |
| Dec 22, 2025 | 114.16 | 114.91 | 113.84 | 114.62 | 113.72 | 0.11% | 3,049,049 |
| Dec 19, 2025 | 115.15 | 116.39 | 114.36 | 114.49 | 113.59 | -0.94% | 7,322,509 |
| Dec 18, 2025 | 115.00 | 115.80 | 115.00 | 115.58 | 114.67 | 0.76% | 4,794,849 |
| Dec 17, 2025 | 114.44 | 115.03 | 113.87 | 114.71 | 113.81 | 0.12% | 3,809,042 |
| Dec 16, 2025 | 115.77 | 116.12 | 113.98 | 114.57 | 113.67 | -1.04% | 2,705,970 |
| Dec 15, 2025 | 114.75 | 116.08 | 114.41 | 115.77 | 114.86 | 1.44% | 3,031,083 |
| Dec 12, 2025 | 115.00 | 115.44 | 113.84 | 114.13 | 113.23 | -0.11% | 2,671,861 |
| Dec 11, 2025 | 114.51 | 115.31 | 113.68 | 114.26 | 113.36 | 0.09% | 3,171,493 |
| Dec 10, 2025 | 116.66 | 116.66 | 113.84 | 114.16 | 113.26 | -1.65% | 3,241,748 |
| Dec 9, 2025 | 116.28 | 117.09 | 115.82 | 116.07 | 115.16 | 0.29% | 2,196,395 |
| Dec 8, 2025 | 117.54 | 117.58 | 115.31 | 115.73 | 114.82 | -1.54% | 3,423,034 |
| Dec 5, 2025 | 117.87 | 118.12 | 116.83 | 117.54 | 116.62 | -0.42% | 3,166,401 |
| Dec 4, 2025 | 118.19 | 119.11 | 117.27 | 118.04 | 117.11 | -0.02% | 3,501,510 |
| Dec 3, 2025 | 119.23 | 119.73 | 117.77 | 118.06 | 117.13 | -0.98% | 3,429,666 |
| Dec 2, 2025 | 120.77 | 121.39 | 118.81 | 119.23 | 118.29 | -1.06% | 2,879,322 |
| Dec 1, 2025 | 123.11 | 123.23 | 120.37 | 120.51 | 119.56 | -2.63% | 3,322,407 |
| Nov 28, 2025 | 122.88 | 123.90 | 122.72 | 123.77 | 122.80 | 0.86% | 1,801,291 |
| Nov 26, 2025 | 121.80 | 122.80 | 121.80 | 122.72 | 121.76 | 0.94% | 2,681,133 |
| Nov 25, 2025 | 122.60 | 122.81 | 121.02 | 121.58 | 120.63 | -0.38% | 4,552,206 |
| Nov 24, 2025 | 120.77 | 122.84 | 119.59 | 122.04 | 121.08 | 0.99% | 6,434,999 |
| Nov 21, 2025 | 121.17 | 121.72 | 120.47 | 120.84 | 119.89 | -0.05% | 3,232,837 |
| Nov 20, 2025 | 121.85 | 122.29 | 120.79 | 120.90 | 119.95 | -0.67% | 3,298,533 |
| Nov 19, 2025 | 123.32 | 123.48 | 121.18 | 121.71 | 120.76 | -1.46% | 3,569,696 |
| Nov 18, 2025 | 124.42 | 124.80 | 123.29 | 123.51 | 122.54 | -0.17% | 3,121,598 |
| Nov 17, 2025 | 122.32 | 124.01 | 121.56 | 123.72 | 122.75 | 2.00% | 4,266,039 |
| Nov 14, 2025 | 121.58 | 122.36 | 120.64 | 121.30 | 120.35 | -0.15% | 3,047,568 |
| Nov 13, 2025 | 122.25 | 123.03 | 121.42 | 121.48 | 120.53 | -0.98% | 2,900,730 |
| Nov 12, 2025 | 122.71 | 122.99 | 121.81 | 122.68 | 121.72 | -0.04% | 3,493,122 |
| Nov 11, 2025 | 122.87 | 123.22 | 122.25 | 122.73 | 121.77 | 0.14% | 3,469,342 |
| Nov 10, 2025 | 120.94 | 123.31 | 120.49 | 122.56 | 121.60 | 0.93% | 5,090,388 |
| Nov 7, 2025 | 120.04 | 121.60 | 119.89 | 121.43 | 119.53 | 1.59% | 3,283,877 |
| Nov 6, 2025 | 119.40 | 120.51 | 119.18 | 119.53 | 117.66 | -0.19% | 6,242,570 |
| Nov 5, 2025 | 120.57 | 121.14 | 118.19 | 119.76 | 117.89 | -0.45% | 3,739,032 |
| Nov 4, 2025 | 120.36 | 120.89 | 119.62 | 120.30 | 118.42 | 0.32% | 2,678,712 |
| Nov 3, 2025 | 120.00 | 120.13 | 118.35 | 119.92 | 118.05 | -0.28% | 3,108,581 |
| Oct 31, 2025 | 120.89 | 121.00 | 119.78 | 120.26 | 118.38 | -1.34% | 4,518,351 |
| Oct 30, 2025 | 121.55 | 122.85 | 120.80 | 121.89 | 119.99 | -0.18% | 4,430,063 |
| Oct 29, 2025 | 120.30 | 122.79 | 120.01 | 122.11 | 120.20 | 6.08% | 9,568,523 |
| Oct 28, 2025 | 116.52 | 116.61 | 114.67 | 115.11 | 113.31 | -1.10% | 3,890,266 |
| Oct 27, 2025 | 115.48 | 116.71 | 115.12 | 116.39 | 114.57 | 0.35% | 2,811,348 |
| Oct 24, 2025 | 116.47 | 117.12 | 115.85 | 115.98 | 114.17 | -0.17% | 1,888,346 |
| Oct 23, 2025 | 117.63 | 117.71 | 115.43 | 116.18 | 114.37 | -0.93% | 2,284,459 |
| Oct 22, 2025 | 117.43 | 118.17 | 117.07 | 117.27 | 115.44 | -0.14% | 2,461,705 |
| Oct 21, 2025 | 117.97 | 118.00 | 116.54 | 117.43 | 115.60 | -0.33% | 2,395,640 |
| Oct 20, 2025 | 118.13 | 118.19 | 116.87 | 117.82 | 115.98 | 0.25% | 2,989,387 |
| Oct 17, 2025 | 118.10 | 118.20 | 116.76 | 117.53 | 115.70 | - | 2,762,125 |
| Oct 16, 2025 | 119.89 | 120.46 | 117.36 | 117.53 | 115.70 | -0.84% | 4,072,008 |
| Oct 15, 2025 | 119.40 | 119.40 | 117.78 | 118.53 | 116.68 | 0.13% | 2,495,344 |
| Oct 14, 2025 | 117.23 | 118.69 | 117.00 | 118.38 | 116.53 | 1.35% | 3,190,010 |
| Oct 13, 2025 | 116.96 | 117.82 | 116.21 | 116.80 | 114.98 | -0.21% | 2,253,600 |
| Oct 10, 2025 | 117.52 | 117.75 | 115.65 | 117.04 | 115.21 | 0.11% | 3,890,017 |
| Oct 9, 2025 | 118.77 | 118.81 | 116.39 | 116.91 | 115.09 | -1.08% | 2,916,139 |
| Oct 8, 2025 | 118.56 | 118.68 | 116.15 | 118.19 | 116.35 | 0.03% | 3,869,668 |
| Oct 7, 2025 | 116.57 | 119.06 | 116.23 | 118.16 | 116.32 | 2.16% | 4,141,819 |
| Oct 6, 2025 | 114.06 | 115.84 | 113.44 | 115.66 | 113.85 | 1.40% | 5,123,212 |