5 DAY PERFORMANCE
-13.67%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
-12.30%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+8.31%
American Electric Power Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $102.88 | $102.72 (-0.15%) | $103.79 | $102.35 | 950,590 | $54.46 B |
| 03/11/2025 | $107.67 | $104.43 (-3.01%) | $107.99 | $104.39 | 3.54 M | $55.36 B |
| 03/10/2025 | $104.91 | $107.32 (2.3%) | $108.67 | $104.91 | 5.54 M | $56.89 B |
| 03/07/2025 | $102.84 | $104.62 (1.73%) | $104.88 | $102.68 | 4.04 M | $55.46 B |
| 03/06/2025 | $103.30 | $102.59 (-0.69%) | $103.31 | $101.42 | 3.03 M | $54.38 B |
| 03/05/2025 | $104.50 | $103.39 (-1.06%) | $105.46 | $103.19 | 3.67 M | $54.81 B |
| 03/04/2025 | $108.53 | $105.24 (-3.03%) | $109.52 | $105.14 | 5.61 M | $55.79 B |
| 03/03/2025 | $105.85 | $107.70 (1.75%) | $107.82 | $105.69 | 3.45 M | $57.09 B |
| 02/28/2025 | $106.10 | $106.05 (-0.05%) | $107.11 | $104.66 | 4.39 M | $56.22 B |
| 02/27/2025 | $106.20 | $105.16 (-0.98%) | $106.78 | $104.80 | 3.66 M | $55.74 B |
| 02/26/2025 | $107.23 | $106.89 (-0.32%) | $107.51 | $106.37 | 2.45 M | $56.66 B |
| 02/25/2025 | $106.70 | $107.64 (0.88%) | $107.84 | $105.97 | 3.41 M | $57.06 B |
| 02/24/2025 | $105.87 | $106.29 (0.4%) | $107.36 | $105.21 | 3.08 M | $56.34 B |
| 02/21/2025 | $104.35 | $105.33 (0.94%) | $105.73 | $104.06 | 4.00 M | $55.83 B |
| 02/20/2025 | $102.97 | $104.35 (1.34%) | $104.65 | $102.20 | 2.70 M | $55.32 B |
| 02/19/2025 | $102.67 | $103.09 (0.41%) | $103.16 | $101.72 | 2.51 M | $54.65 B |
| 02/18/2025 | $101.29 | $102.20 (0.9%) | $103.24 | $101.00 | 3.15 M | $54.18 B |
| 02/14/2025 | $101.21 | $101.83 (0.61%) | $102.92 | $100.84 | 2.77 M | $53.98 B |
| 02/13/2025 | $101.37 | $100.99 (-0.37%) | $102.57 | $100.32 | 4.94 M | $53.53 B |
| 02/12/2025 | $100.73 | $102.35 (1.61%) | $102.52 | $100.60 | 3.16 M | $54.25 B |
| 02/11/2025 | $100.59 | $101.88 (1.28%) | $102.11 | $99.47 | 3.17 M | $54.01 B |
| 02/10/2025 | $99.76 | $100.83 (1.07%) | $100.96 | $99.11 | 2.47 M | $53.45 B |
| 02/07/2025 | $100.14 | $100.35 (0.21%) | $100.44 | $99.41 | 2.86 M | $53.19 B |
| 02/06/2025 | $99.64 | $100.17 (0.53%) | $100.67 | $98.87 | 3.15 M | $53.10 B |
| 02/05/2025 | $98.67 | $99.39 (0.73%) | $99.89 | $98.40 | 2.28 M | $52.69 B |
| 02/04/2025 | $98.52 | $97.88 (-0.65%) | $99.07 | $97.80 | 2.13 M | $51.89 B |
| 02/03/2025 | $98.36 | $99.36 (1.02%) | $99.69 | $97.32 | 2.66 M | $52.67 B |
| 01/31/2025 | $97.84 | $98.36 (0.53%) | $99.05 | $97.52 | 4.91 M | $52.14 B |
| 01/30/2025 | $98.55 | $98.03 (-0.53%) | $99.15 | $97.56 | 3.59 M | $51.96 B |
| 01/29/2025 | $100.03 | $98.05 (-1.98%) | $100.73 | $97.36 | 3.35 M | $51.98 B |
| 01/28/2025 | $102.47 | $100.00 (-2.41%) | $102.47 | $99.75 | 3.52 M | $53.01 B |
| 01/27/2025 | $99.34 | $102.63 (3.31%) | $103.05 | $98.16 | 5.43 M | $54.40 B |
| 01/24/2025 | $97.08 | $98.18 (1.13%) | $98.50 | $97.05 | 2.14 M | $52.04 B |
| 01/23/2025 | $98.29 | $97.47 (-0.83%) | $99.50 | $97.38 | 4.43 M | $51.67 B |
| 01/22/2025 | $97.58 | $97.49 (-0.09%) | $98.13 | $96.85 | 3.50 M | $51.68 B |
| 01/21/2025 | $98.00 | $97.81 (-0.19%) | $98.73 | $97.60 | 2.44 M | $51.85 B |
| 01/17/2025 | $97.64 | $97.25 (-0.4%) | $97.98 | $96.80 | 2.73 M | $51.55 B |
| 01/16/2025 | $94.88 | $96.82 (2.04%) | $96.85 | $94.70 | 2.46 M | $51.32 B |
| 01/15/2025 | $95.38 | $95.12 (-0.27%) | $95.61 | $94.53 | 3.10 M | $50.42 B |
| 01/14/2025 | $93.67 | $94.50 (0.89%) | $94.54 | $93.43 | 3.17 M | $50.09 B |
| 01/13/2025 | $95.15 | $94.54 (-0.64%) | $95.92 | $92.76 | 6.01 M | $50.11 B |
| 01/10/2025 | $93.15 | $93.51 (0.39%) | $94.67 | $92.67 | 7.73 M | $49.57 B |
| 01/08/2025 | $90.25 | $92.26 (2.23%) | $92.35 | $89.91 | 2.59 M | $48.91 B |
| 01/07/2025 | $90.10 | $90.47 (0.41%) | $91.91 | $90.10 | 2.71 M | $47.96 B |
| 01/06/2025 | $92.05 | $90.32 (-1.88%) | $92.05 | $90.01 | 3.46 M | $47.88 B |
| 01/03/2025 | $92.40 | $92.05 (-0.38%) | $93.06 | $92.03 | 1.69 M | $48.80 B |
| 01/02/2025 | $92.57 | $91.94 (-0.68%) | $93.23 | $91.59 | 1.76 M | $48.74 B |
| 12/31/2024 | $92.18 | $92.23 (0.05%) | $92.48 | $91.50 | 1.59 M | $48.89 B |
| 12/30/2024 | $92.59 | $92.06 (-0.57%) | $92.64 | $91.23 | 1.66 M | $48.80 B |
| 12/27/2024 | $91.62 | $92.51 (0.97%) | $92.66 | $91.31 | 1.72 M | $49.04 B |
| 12/26/2024 | $92.05 | $92.06 (0.01%) | $92.56 | $91.80 | 2.07 M | $48.80 B |
| 12/24/2024 | $92.55 | $92.37 (-0.19%) | $93.11 | $92.25 | 1.40 M | $48.96 B |
| 12/23/2024 | $92.47 | $92.86 (0.42%) | $92.98 | $91.59 | 2.28 M | $49.22 B |
| 12/20/2024 | $91.84 | $92.75 (0.99%) | $93.07 | $91.23 | 6.78 M | $49.17 B |
| 12/19/2024 | $90.55 | $91.24 (0.76%) | $92.03 | $90.42 | 3.15 M | $48.37 B |
| 12/18/2024 | $91.83 | $90.91 (-1%) | $92.25 | $90.86 | 3.45 M | $48.19 B |
| 12/17/2024 | $91.47 | $91.92 (0.49%) | $93.04 | $91.29 | 2.75 M | $48.73 B |
| 12/16/2024 | $92.71 | $91.77 (-1.01%) | $92.86 | $91.70 | 2.41 M | $48.65 B |
| 12/13/2024 | $92.56 | $92.71 (0.16%) | $93.38 | $92.17 | 1.81 M | $49.14 B |
| 12/12/2024 | $93.30 | $92.85 (-0.48%) | $94.20 | $92.80 | 1.98 M | $49.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
