5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+9.33%
6 MONTH PERFORMANCE
+10.58%
YEAR-TO-DATE PERFORMANCE
+16.60%
1 YEAR PERFORMANCE
+21.86%
American Electric Power Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $107.88 | $107.54 (-0.32%) | $108.76 | $107.13 | 3.07 M | $57.01 B |
| 04/30/2025 | $108.97 | $108.34 (-0.58%) | $109.08 | $106.34 | 5.42 M | $57.43 B |
| 04/29/2025 | $107.20 | $108.50 (1.21%) | $108.58 | $106.29 | 2.95 M | $57.52 B |
| 04/28/2025 | $106.77 | $107.06 (0.27%) | $107.56 | $105.70 | 3.30 M | $56.75 B |
| 04/25/2025 | $106.77 | $106.74 (-0.03%) | $106.88 | $105.58 | 2.85 M | $56.58 B |
| 04/24/2025 | $106.97 | $106.70 (-0.25%) | $107.63 | $105.70 | 3.68 M | $56.56 B |
| 04/23/2025 | $107.58 | $107.02 (-0.52%) | $108.13 | $105.57 | 3.20 M | $56.73 B |
| 04/22/2025 | $106.26 | $108.15 (1.78%) | $108.31 | $106.13 | 2.30 M | $57.33 B |
| 04/21/2025 | $107.77 | $105.53 (-2.08%) | $107.77 | $104.72 | 3.61 M | $55.94 B |
| 04/17/2025 | $106.75 | $107.71 (0.9%) | $109.03 | $106.67 | 3.16 M | $57.10 B |
| 04/16/2025 | $106.94 | $105.92 (-0.95%) | $107.46 | $105.65 | 2.79 M | $56.15 B |
| 04/15/2025 | $107.05 | $106.68 (-0.35%) | $107.51 | $106.21 | 2.60 M | $56.55 B |
| 04/14/2025 | $104.45 | $106.58 (2.04%) | $106.94 | $103.73 | 3.22 M | $56.50 B |
| 04/11/2025 | $103.64 | $104.63 (0.96%) | $105.17 | $101.86 | 3.58 M | $55.46 B |
| 04/10/2025 | $102.10 | $103.20 (1.08%) | $104.31 | $101.52 | 4.11 M | $54.71 B |
| 04/09/2025 | $100.95 | $102.35 (1.39%) | $103.82 | $98.35 | 7.05 M | $54.25 B |
| 04/08/2025 | $102.28 | $101.28 (-0.98%) | $103.98 | $100.56 | 6.47 M | $53.69 B |
| 04/07/2025 | $104.25 | $101.57 (-2.57%) | $104.79 | $100.67 | 7.77 M | $53.84 B |
| 04/04/2025 | $110.12 | $104.48 (-5.12%) | $110.48 | $103.92 | 7.37 M | $55.38 B |
| 04/03/2025 | $109.76 | $109.11 (-0.59%) | $110.46 | $107.75 | 6.06 M | $57.84 B |
| 04/02/2025 | $108.80 | $107.75 (-0.97%) | $108.80 | $107.27 | 3.28 M | $57.12 B |
| 04/01/2025 | $108.61 | $108.37 (-0.22%) | $108.88 | $107.52 | 3.94 M | $57.45 B |
| 03/31/2025 | $108.37 | $109.27 (0.83%) | $109.76 | $107.84 | 6.56 M | $57.92 B |
| 03/28/2025 | $105.87 | $106.96 (1.03%) | $107.41 | $105.37 | 6.17 M | $56.70 B |
| 03/27/2025 | $103.94 | $105.15 (1.16%) | $105.60 | $103.78 | 5.23 M | $55.74 B |
| 03/26/2025 | $102.78 | $103.90 (1.09%) | $104.31 | $102.57 | 5.94 M | $55.08 B |
| 03/25/2025 | $103.00 | $102.50 (-0.49%) | $103.00 | $101.96 | 24.65 M | $54.33 B |
| 03/24/2025 | $105.25 | $104.18 (-1.02%) | $105.69 | $104.03 | 2.62 M | $55.23 B |
| 03/21/2025 | $106.14 | $105.11 (-0.97%) | $106.65 | $104.40 | 5.65 M | $55.72 B |
| 03/20/2025 | $105.80 | $106.21 (0.39%) | $106.59 | $105.55 | 2.95 M | $56.30 B |
| 03/19/2025 | $105.85 | $105.84 (-0.01%) | $106.30 | $105.14 | 2.79 M | $56.11 B |
| 03/18/2025 | $106.29 | $105.99 (-0.28%) | $106.49 | $105.38 | 2.76 M | $56.18 B |
| 03/17/2025 | $105.67 | $105.86 (0.18%) | $106.83 | $105.13 | 5.58 M | $56.12 B |
| 03/14/2025 | $104.06 | $105.56 (1.44%) | $105.95 | $103.59 | 4.42 M | $55.96 B |
| 03/13/2025 | $102.81 | $104.24 (1.39%) | $104.29 | $102.70 | 1.91 M | $55.26 B |
| 03/12/2025 | $102.88 | $102.96 (0.08%) | $103.79 | $102.35 | 3.28 M | $54.58 B |
| 03/11/2025 | $107.67 | $104.43 (-3.01%) | $107.99 | $104.39 | 4.28 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 |
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.
