American Electric Power Company, Inc. (AEP)
NASDAQ: AEP · Real-Time Price · USD
117.54
-0.50 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
117.90
+0.36 (0.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.87 | 118.12 | 116.83 | 117.54 | 117.54 | -0.42% | 3,166,398 |
| Dec 4, 2025 | 118.19 | 119.11 | 117.27 | 118.04 | 118.04 | -0.02% | 3,501,510 |
| Dec 3, 2025 | 119.23 | 119.73 | 117.77 | 118.06 | 118.06 | -0.98% | 3,429,666 |
| Dec 2, 2025 | 120.77 | 121.39 | 118.81 | 119.23 | 119.23 | -1.06% | 2,879,322 |
| Dec 1, 2025 | 123.11 | 123.23 | 120.37 | 120.51 | 120.51 | -2.63% | 3,322,407 |
| Nov 28, 2025 | 122.88 | 123.90 | 122.72 | 123.77 | 123.77 | 0.86% | 1,801,291 |
| Nov 26, 2025 | 121.80 | 122.80 | 121.80 | 122.72 | 122.72 | 0.94% | 2,681,133 |
| Nov 25, 2025 | 122.60 | 122.81 | 121.02 | 121.58 | 121.58 | -0.38% | 4,552,206 |
| Nov 24, 2025 | 120.77 | 122.84 | 119.59 | 122.04 | 122.04 | 0.99% | 6,434,999 |
| Nov 21, 2025 | 121.17 | 121.72 | 120.47 | 120.84 | 120.84 | -0.05% | 3,232,837 |
| Nov 20, 2025 | 121.85 | 122.29 | 120.79 | 120.90 | 120.90 | -0.67% | 3,298,533 |
| Nov 19, 2025 | 123.32 | 123.48 | 121.18 | 121.71 | 121.71 | -1.46% | 3,569,696 |
| Nov 18, 2025 | 124.42 | 124.80 | 123.29 | 123.51 | 123.51 | -0.17% | 3,121,598 |
| Nov 17, 2025 | 122.32 | 124.01 | 121.56 | 123.72 | 123.72 | 2.00% | 4,266,039 |
| Nov 14, 2025 | 121.58 | 122.36 | 120.64 | 121.30 | 121.30 | -0.15% | 3,047,568 |
| Nov 13, 2025 | 122.25 | 123.03 | 121.42 | 121.48 | 121.48 | -0.98% | 2,900,730 |
| Nov 12, 2025 | 122.71 | 122.99 | 121.81 | 122.68 | 122.68 | -0.04% | 3,493,122 |
| Nov 11, 2025 | 122.87 | 123.22 | 122.25 | 122.73 | 122.73 | 0.14% | 3,469,342 |
| Nov 10, 2025 | 120.94 | 123.31 | 120.49 | 122.56 | 122.56 | 0.93% | 5,090,388 |
| Nov 7, 2025 | 120.04 | 121.60 | 119.89 | 121.43 | 120.48 | 1.59% | 3,283,877 |
| Nov 6, 2025 | 119.40 | 120.51 | 119.18 | 119.53 | 118.59 | -0.19% | 6,242,570 |
| Nov 5, 2025 | 120.57 | 121.14 | 118.19 | 119.76 | 118.82 | -0.45% | 3,739,032 |
| Nov 4, 2025 | 120.36 | 120.89 | 119.62 | 120.30 | 119.36 | 0.32% | 2,678,712 |
| Nov 3, 2025 | 120.00 | 120.13 | 118.35 | 119.92 | 118.98 | -0.28% | 3,108,581 |
| Oct 31, 2025 | 120.89 | 121.00 | 119.78 | 120.26 | 119.32 | -1.34% | 4,518,351 |
| Oct 30, 2025 | 121.55 | 122.85 | 120.80 | 121.89 | 120.94 | -0.18% | 4,430,063 |
| Oct 29, 2025 | 120.30 | 122.79 | 120.01 | 122.11 | 121.15 | 6.08% | 9,568,523 |
| Oct 28, 2025 | 116.52 | 116.61 | 114.67 | 115.11 | 114.21 | -1.10% | 3,890,266 |
| Oct 27, 2025 | 115.48 | 116.71 | 115.12 | 116.39 | 115.48 | 0.35% | 2,811,348 |
| Oct 24, 2025 | 116.47 | 117.12 | 115.85 | 115.98 | 115.07 | -0.17% | 1,888,346 |
| Oct 23, 2025 | 117.63 | 117.71 | 115.43 | 116.18 | 115.27 | -0.93% | 2,284,459 |
| Oct 22, 2025 | 117.43 | 118.17 | 117.07 | 117.27 | 116.35 | -0.14% | 2,461,705 |
| Oct 21, 2025 | 117.97 | 118.00 | 116.54 | 117.43 | 116.51 | -0.33% | 2,395,640 |
| Oct 20, 2025 | 118.13 | 118.19 | 116.87 | 117.82 | 116.90 | 0.25% | 2,989,387 |
| Oct 17, 2025 | 118.10 | 118.20 | 116.76 | 117.53 | 116.61 | - | 2,762,125 |
| Oct 16, 2025 | 119.89 | 120.46 | 117.36 | 117.53 | 116.61 | -0.84% | 4,072,008 |
| Oct 15, 2025 | 119.40 | 119.40 | 117.78 | 118.53 | 117.60 | 0.13% | 2,495,344 |
| Oct 14, 2025 | 117.23 | 118.69 | 117.00 | 118.38 | 117.45 | 1.35% | 3,190,010 |
| Oct 13, 2025 | 116.96 | 117.82 | 116.21 | 116.80 | 115.89 | -0.21% | 2,253,600 |
| Oct 10, 2025 | 117.52 | 117.75 | 115.65 | 117.04 | 116.12 | 0.11% | 3,890,017 |
| Oct 9, 2025 | 118.77 | 118.81 | 116.39 | 116.91 | 116.00 | -1.08% | 2,916,139 |
| Oct 8, 2025 | 118.56 | 118.68 | 116.15 | 118.19 | 117.27 | 0.03% | 3,869,668 |
| Oct 7, 2025 | 116.57 | 119.06 | 116.23 | 118.16 | 117.24 | 2.16% | 4,141,819 |
| Oct 6, 2025 | 114.06 | 115.84 | 113.44 | 115.66 | 114.76 | 1.40% | 5,123,212 |
| Oct 3, 2025 | 113.34 | 115.01 | 113.34 | 114.06 | 113.17 | 0.53% | 3,554,741 |
| Oct 2, 2025 | 112.11 | 114.06 | 111.73 | 113.46 | 112.57 | 0.63% | 4,243,356 |
| Oct 1, 2025 | 112.96 | 113.47 | 112.26 | 112.75 | 111.87 | 0.22% | 4,407,923 |
| Sep 30, 2025 | 109.82 | 112.62 | 109.67 | 112.50 | 111.62 | 2.48% | 4,323,292 |
| Sep 29, 2025 | 109.28 | 110.15 | 108.49 | 109.78 | 108.92 | 0.59% | 2,880,171 |
| Sep 26, 2025 | 108.37 | 109.51 | 108.15 | 109.14 | 108.29 | 1.19% | 3,303,248 |
| Sep 25, 2025 | 109.33 | 109.97 | 107.78 | 107.86 | 107.02 | -0.94% | 2,758,175 |
| Sep 24, 2025 | 108.26 | 109.59 | 108.09 | 108.88 | 108.03 | 0.68% | 3,029,501 |
| Sep 23, 2025 | 106.78 | 108.37 | 106.78 | 108.14 | 107.29 | 1.02% | 3,052,379 |
| Sep 22, 2025 | 106.95 | 107.38 | 106.12 | 107.05 | 106.21 | -0.01% | 2,645,978 |
| Sep 19, 2025 | 106.55 | 107.63 | 105.70 | 107.06 | 106.22 | 0.58% | 5,846,127 |
| Sep 18, 2025 | 107.11 | 107.33 | 106.30 | 106.44 | 105.61 | -1.00% | 2,513,693 |
| Sep 17, 2025 | 107.51 | 107.93 | 107.11 | 107.52 | 106.68 | 0.64% | 2,540,459 |
| Sep 16, 2025 | 109.10 | 109.14 | 106.61 | 106.84 | 106.00 | -2.07% | 4,044,599 |
| Sep 15, 2025 | 109.44 | 109.78 | 108.72 | 109.10 | 108.24 | -0.33% | 2,511,645 |
| Sep 12, 2025 | 108.66 | 109.72 | 108.52 | 109.46 | 108.60 | 0.66% | 2,180,706 |
| Sep 11, 2025 | 108.34 | 108.93 | 108.13 | 108.74 | 107.89 | 0.37% | 2,634,661 |
| Sep 10, 2025 | 108.43 | 108.82 | 107.59 | 108.34 | 107.49 | -0.02% | 2,529,021 |
| Sep 9, 2025 | 107.29 | 108.58 | 107.13 | 108.36 | 107.51 | 0.75% | 2,679,055 |
| Sep 8, 2025 | 108.22 | 108.30 | 106.87 | 107.55 | 106.71 | -0.52% | 2,708,300 |
| Sep 5, 2025 | 109.00 | 109.16 | 107.35 | 108.11 | 107.26 | -0.49% | 3,664,507 |
| Sep 4, 2025 | 110.54 | 110.73 | 106.94 | 108.64 | 107.79 | -1.26% | 5,218,180 |
| Sep 3, 2025 | 110.25 | 110.33 | 108.85 | 110.03 | 109.17 | -0.05% | 2,429,827 |
| Sep 2, 2025 | 110.96 | 111.14 | 109.65 | 110.09 | 109.23 | -0.84% | 2,528,745 |
| Aug 29, 2025 | 111.50 | 111.64 | 110.70 | 111.02 | 110.15 | -0.68% | 2,896,197 |
| Aug 28, 2025 | 113.00 | 113.17 | 111.56 | 111.78 | 110.91 | -0.98% | 3,697,386 |
| Aug 27, 2025 | 112.63 | 113.25 | 112.47 | 112.89 | 112.01 | 0.23% | 3,328,221 |
| Aug 26, 2025 | 113.33 | 113.33 | 112.22 | 112.63 | 111.75 | -0.33% | 4,310,185 |
| Aug 25, 2025 | 113.70 | 114.34 | 112.89 | 113.01 | 112.12 | -0.89% | 2,332,141 |
| Aug 22, 2025 | 113.87 | 114.59 | 112.84 | 114.02 | 113.13 | 0.78% | 2,389,128 |
| Aug 21, 2025 | 113.12 | 113.87 | 113.05 | 113.14 | 112.25 | -0.36% | 3,112,533 |
| Aug 20, 2025 | 113.45 | 115.08 | 113.15 | 113.55 | 112.66 | 0.79% | 2,817,758 |
| Aug 19, 2025 | 110.70 | 112.69 | 110.70 | 112.66 | 111.78 | 1.77% | 2,726,043 |
| Aug 18, 2025 | 111.99 | 112.33 | 110.68 | 110.70 | 109.83 | -1.15% | 3,173,879 |
| Aug 15, 2025 | 112.86 | 113.30 | 111.76 | 111.99 | 111.11 | -0.77% | 2,354,307 |
| Aug 14, 2025 | 113.00 | 113.27 | 112.53 | 112.86 | 111.98 | -0.22% | 2,230,826 |
| Aug 13, 2025 | 112.15 | 113.37 | 112.08 | 113.11 | 112.23 | 1.00% | 4,601,425 |
| Aug 12, 2025 | 112.05 | 112.18 | 111.13 | 111.99 | 111.11 | -0.01% | 2,577,028 |
| Aug 11, 2025 | 112.71 | 112.77 | 111.65 | 112.00 | 111.12 | -0.44% | 2,033,498 |
| Aug 8, 2025 | 112.99 | 113.46 | 112.40 | 112.50 | 111.62 | -1.08% | 2,707,600 |
| Aug 7, 2025 | 113.66 | 114.47 | 113.33 | 113.73 | 111.92 | 0.21% | 3,312,787 |
| Aug 6, 2025 | 113.57 | 114.34 | 112.98 | 113.49 | 111.68 | 0.22% | 3,385,292 |
| Aug 5, 2025 | 114.69 | 115.36 | 112.88 | 113.24 | 111.44 | -1.53% | 5,616,670 |
| Aug 4, 2025 | 114.11 | 115.29 | 113.73 | 115.00 | 113.17 | 1.25% | 3,601,179 |
| Aug 1, 2025 | 114.36 | 114.38 | 112.20 | 113.58 | 111.77 | 0.39% | 6,100,877 |
| Jul 31, 2025 | 112.56 | 113.90 | 111.73 | 113.14 | 111.34 | -0.10% | 4,718,406 |
| Jul 30, 2025 | 110.94 | 114.23 | 110.70 | 113.25 | 111.45 | 3.69% | 8,827,774 |
| Jul 29, 2025 | 108.39 | 109.28 | 107.75 | 109.22 | 107.48 | 1.18% | 3,585,244 |
| Jul 28, 2025 | 109.50 | 109.58 | 107.74 | 107.95 | 106.23 | -1.68% | 3,050,078 |
| Jul 25, 2025 | 109.12 | 109.97 | 108.75 | 109.79 | 108.04 | 0.75% | 2,287,281 |
| Jul 24, 2025 | 108.86 | 109.89 | 108.61 | 108.97 | 107.23 | 0.07% | 2,491,328 |
| Jul 23, 2025 | 110.25 | 110.25 | 108.36 | 108.89 | 107.15 | -1.15% | 2,738,754 |
| Jul 22, 2025 | 108.87 | 110.51 | 108.61 | 110.16 | 108.40 | 1.49% | 3,504,056 |
| Jul 21, 2025 | 107.66 | 109.08 | 107.50 | 108.54 | 106.81 | 1.06% | 2,933,431 |
| Jul 18, 2025 | 106.60 | 107.92 | 105.95 | 107.40 | 105.69 | 1.39% | 4,443,951 |
| Jul 17, 2025 | 105.18 | 106.19 | 105.02 | 105.93 | 104.24 | 0.42% | 2,271,063 |