5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+14.21%
1 YEAR PERFORMANCE
+15.89%
American Electric Power Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $91.84 | $92.75 (0.99%) | $93.07 | $91.23 | 6.74 M | $49.36 B |
| 12/19/2024 | $90.55 | $91.24 (0.76%) | $92.03 | $90.42 | 3.15 M | $48.56 B |
| 12/18/2024 | $91.83 | $90.91 (-1%) | $92.25 | $90.86 | 3.45 M | $48.38 B |
| 12/17/2024 | $91.47 | $91.92 (0.49%) | $93.04 | $91.29 | 2.75 M | $48.92 B |
| 12/16/2024 | $92.71 | $91.77 (-1.01%) | $92.86 | $91.70 | 2.41 M | $48.84 B |
| 12/13/2024 | $92.56 | $92.71 (0.16%) | $93.38 | $92.17 | 1.81 M | $49.34 B |
| 12/12/2024 | $93.30 | $92.85 (-0.48%) | $94.20 | $92.80 | 1.98 M | $49.42 B |
| 12/11/2024 | $95.21 | $93.63 (-1.66%) | $95.21 | $93.24 | 2.93 M | $49.83 B |
| 12/10/2024 | $95.58 | $95.10 (-0.5%) | $95.58 | $93.59 | 2.05 M | $50.61 B |
| 12/09/2024 | $95.85 | $95.58 (-0.28%) | $96.86 | $95.30 | 2.65 M | $50.87 B |
| 12/06/2024 | $97.18 | $95.85 (-1.37%) | $97.43 | $95.66 | 2.68 M | $51.01 B |
| 12/05/2024 | $96.35 | $97.45 (1.14%) | $97.98 | $96.21 | 2.23 M | $51.86 B |
| 12/04/2024 | $97.24 | $96.25 (-1.02%) | $97.34 | $95.88 | 2.83 M | $51.23 B |
| 12/03/2024 | $98.90 | $97.02 (-1.9%) | $98.90 | $97.01 | 1.92 M | $51.63 B |
| 12/02/2024 | $99.96 | $98.22 (-1.74%) | $100.00 | $97.73 | 2.19 M | $52.27 B |
| 11/29/2024 | $99.93 | $99.86 (-0.07%) | $100.28 | $99.30 | 1.26 M | $53.15 B |
| 11/27/2024 | $99.60 | $99.89 (0.29%) | $100.72 | $99.60 | 1.56 M | $53.16 B |
| 11/26/2024 | $98.73 | $99.33 (0.61%) | $99.47 | $98.31 | 2.28 M | $52.86 B |
| 11/25/2024 | $97.89 | $98.10 (0.21%) | $98.50 | $97.12 | 3.38 M | $52.21 B |
| 11/22/2024 | $98.19 | $97.59 (-0.61%) | $98.52 | $97.54 | 2.05 M | $51.94 B |
| 11/21/2024 | $97.11 | $98.08 (1%) | $98.15 | $96.41 | 2.85 M | $52.20 B |
| 11/20/2024 | $96.25 | $96.80 (0.57%) | $96.86 | $95.90 | 2.53 M | $51.52 B |
| 11/19/2024 | $96.10 | $96.70 (0.62%) | $96.76 | $95.38 | 1.88 M | $51.46 B |
| 11/18/2024 | $96.31 | $96.49 (0.19%) | $97.38 | $96.10 | 3.40 M | $51.35 B |
| 11/15/2024 | $94.12 | $96.31 (2.33%) | $96.44 | $93.81 | 5.56 M | $51.26 B |
| 11/14/2024 | $93.18 | $93.76 (0.62%) | $94.59 | $92.95 | 2.57 M | $49.90 B |
| 11/13/2024 | $93.05 | $93.33 (0.3%) | $93.47 | $92.51 | 2.56 M | $49.67 B |
| 11/12/2024 | $94.32 | $92.96 (-1.44%) | $94.74 | $92.60 | 3.48 M | $49.47 B |
| 11/11/2024 | $96.00 | $94.51 (-1.55%) | $96.37 | $94.25 | 3.41 M | $50.30 B |
| 11/08/2024 | $95.87 | $96.40 (0.55%) | $97.15 | $95.59 | 2.58 M | $51.30 B |
| 11/07/2024 | $96.18 | $96.33 (0.16%) | $96.91 | $95.31 | 3.51 M | $49.99 B |
| 11/06/2024 | $99.13 | $96.25 (-2.91%) | $100.00 | $96.18 | 6.43 M | $49.94 B |
| 11/05/2024 | $98.63 | $100.40 (1.79%) | $100.48 | $98.19 | 5.93 M | $52.10 B |
| 11/04/2024 | $96.75 | $98.40 (1.71%) | $98.44 | $96.69 | 3.88 M | $51.06 B |
| 11/01/2024 | $98.53 | $97.25 (-1.3%) | $99.23 | $97.07 | 3.81 M | $51.44 B |
| 10/31/2024 | $97.45 | $98.75 (1.33%) | $99.34 | $97.26 | 4.88 M | $52.23 B |
| 10/30/2024 | $97.39 | $97.40 (0.01%) | $97.85 | $96.69 | 3.36 M | $51.51 B |
| 10/29/2024 | $98.73 | $97.39 (-1.36%) | $98.73 | $97.07 | 2.66 M | $51.51 B |
| 10/28/2024 | $98.85 | $99.11 (0.26%) | $99.33 | $98.56 | 2.42 M | $52.42 B |
| 10/25/2024 | $99.79 | $98.19 (-1.6%) | $99.90 | $98.05 | 2.34 M | $51.93 B |
| 10/24/2024 | $101.29 | $99.39 (-1.88%) | $101.43 | $99.18 | 2.10 M | $52.57 B |
| 10/23/2024 | $100.00 | $100.83 (0.83%) | $100.87 | $99.68 | 1.86 M | $53.33 B |
| 10/22/2024 | $99.67 | $99.89 (0.22%) | $100.25 | $99.21 | 1.98 M | $52.83 B |
| 10/21/2024 | $100.78 | $100.16 (-0.62%) | $101.08 | $99.66 | 2.55 M | $52.97 B |
| 10/18/2024 | $100.83 | $100.69 (-0.14%) | $100.84 | $99.76 | 3.11 M | $53.25 B |
| 10/17/2024 | $101.75 | $100.91 (-0.83%) | $101.82 | $100.57 | 2.01 M | $53.37 B |
| 10/16/2024 | $100.10 | $101.32 (1.22%) | $101.71 | $99.86 | 2.70 M | $53.59 B |
| 10/15/2024 | $99.37 | $99.66 (0.29%) | $100.61 | $99.28 | 3.17 M | $52.71 B |
| 10/14/2024 | $98.35 | $98.79 (0.45%) | $98.94 | $98.16 | 2.51 M | $52.25 B |
| 10/11/2024 | $97.30 | $98.25 (0.98%) | $98.37 | $97.26 | 1.85 M | $51.96 B |
| 10/10/2024 | $97.73 | $97.22 (-0.52%) | $98.34 | $97.05 | 1.67 M | $51.42 B |
| 10/09/2024 | $98.04 | $97.72 (-0.33%) | $98.49 | $97.41 | 1.78 M | $51.68 B |
| 10/08/2024 | $98.08 | $98.20 (0.12%) | $98.69 | $97.90 | 2.19 M | $51.94 B |
| 10/07/2024 | $99.63 | $98.06 (-1.58%) | $99.78 | $97.68 | 2.93 M | $51.86 B |
| 10/04/2024 | $100.47 | $100.28 (-0.19%) | $100.84 | $99.61 | 1.90 M | $53.04 B |
| 10/03/2024 | $101.95 | $101.37 (-0.57%) | $102.45 | $101.24 | 3.05 M | $53.61 B |
| 10/02/2024 | $101.39 | $101.81 (0.41%) | $102.19 | $101.27 | 2.58 M | $53.85 B |
| 10/01/2024 | $102.28 | $102.22 (-0.06%) | $102.90 | $101.67 | 2.07 M | $54.06 B |
| 09/30/2024 | $101.87 | $102.60 (0.72%) | $102.92 | $101.41 | 2.89 M | $54.27 B |
| 09/27/2024 | $101.24 | $101.84 (0.59%) | $102.14 | $101.00 | 2.02 M | $53.86 B |
| 09/26/2024 | $101.00 | $100.74 (-0.26%) | $101.40 | $100.54 | 2.44 M | $53.28 B |
| 09/25/2024 | $101.56 | $101.15 (-0.4%) | $101.91 | $100.79 | 2.65 M | $53.50 B |
| 09/24/2024 | $101.84 | $101.41 (-0.42%) | $103.02 | $101.28 | 3.23 M | $53.64 B |
| 09/23/2024 | $102.94 | $102.53 (-0.4%) | $102.99 | $101.95 | 2.72 M | $54.23 B |