-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-1.75% -
3 MONTH PERFORMANCE
+14.11% -
6 MONTH PERFORMANCE
+19.43% -
YEAR-TO-DATE PERFORMANCE
+23.44% -
1 YEAR PERFORMANCE
+38.88%
American Electric Power Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $102.00 | $102.15 (0.15%) | $102.26 | $101.07 | 5.40 M | $54.03 B |
| 09/19/2024 | $102.27 | $101.74 (-0.52%) | $102.84 | $101.28 | 4.30 M | $53.81 B |
| 09/18/2024 | $104.15 | $103.22 (-0.89%) | $104.36 | $102.55 | 1.89 M | $54.59 B |
| 09/17/2024 | $104.71 | $104.21 (-0.48%) | $104.94 | $103.92 | 1.72 M | $55.12 B |
| 09/16/2024 | $104.32 | $104.95 (0.6%) | $105.18 | $104.04 | 2.17 M | $55.51 B |
| 09/13/2024 | $103.21 | $104.17 (0.93%) | $104.20 | $102.57 | 1.43 M | $55.10 B |
| 09/12/2024 | $102.77 | $102.99 (0.21%) | $103.40 | $102.26 | 2.10 M | $54.47 B |
| 09/11/2024 | $103.12 | $103.05 (-0.07%) | $103.27 | $101.68 | 2.43 M | $54.50 B |
| 09/10/2024 | $104.10 | $103.23 (-0.84%) | $104.41 | $102.73 | 2.93 M | $54.60 B |
| 09/09/2024 | $102.65 | $103.66 (0.98%) | $103.86 | $102.05 | 2.54 M | $54.83 B |
| 09/06/2024 | $103.48 | $102.05 (-1.38%) | $103.55 | $101.97 | 3.66 M | $53.97 B |
| 09/05/2024 | $103.04 | $103.10 (0.06%) | $103.40 | $101.41 | 3.21 M | $54.53 B |
| 09/04/2024 | $101.95 | $102.43 (0.47%) | $103.10 | $101.56 | 2.84 M | $54.18 B |
| 09/03/2024 | $100.19 | $101.57 (1.38%) | $101.99 | $100.00 | 3.38 M | $53.72 B |
| 08/30/2024 | $99.94 | $100.28 (0.34%) | $100.98 | $99.66 | 2.89 M | $53.04 B |
| 08/29/2024 | $98.67 | $99.75 (1.09%) | $99.79 | $98.09 | 2.75 M | $52.76 B |
| 08/28/2024 | $98.95 | $98.54 (-0.41%) | $99.84 | $98.50 | 3.25 M | $52.12 B |
| 08/27/2024 | $99.02 | $98.54 (-0.48%) | $99.42 | $98.20 | 2.45 M | $52.12 B |
| 08/26/2024 | $98.60 | $99.02 (0.43%) | $99.81 | $98.50 | 1.72 M | $52.37 B |
| 08/23/2024 | $98.56 | $98.25 (-0.31%) | $99.21 | $98.03 | 3.53 M | $51.96 B |
| 08/22/2024 | $97.67 | $98.29 (0.63%) | $98.38 | $97.65 | 1.97 M | $51.99 B |
| 08/21/2024 | $97.99 | $98.01 (0.02%) | $98.74 | $97.64 | 2.22 M | $51.84 B |
| 08/20/2024 | $97.40 | $97.64 (0.25%) | $97.90 | $97.31 | 1.80 M | $51.64 B |
| 08/19/2024 | $97.18 | $97.54 (0.37%) | $97.74 | $96.73 | 1.90 M | $51.59 B |
| 08/16/2024 | $96.42 | $96.94 (0.54%) | $97.17 | $95.95 | 2.98 M | $51.27 B |
| 08/15/2024 | $96.98 | $96.56 (-0.43%) | $97.18 | $96.17 | 3.01 M | $51.07 B |
| 08/14/2024 | $97.36 | $97.24 (-0.12%) | $98.30 | $97.05 | 3.29 M | $51.43 B |
| 08/13/2024 | $97.53 | $98.13 (0.62%) | $98.37 | $97.48 | 2.76 M | $51.90 B |
| 08/12/2024 | $97.49 | $97.14 (-0.36%) | $97.49 | $96.62 | 3.13 M | $51.38 B |
| 08/09/2024 | $97.43 | $97.53 (0.1%) | $97.95 | $96.11 | 3.03 M | $51.58 B |
| 08/08/2024 | $99.10 | $98.04 (-1.07%) | $99.94 | $97.87 | 3.08 M | $51.85 B |
| 08/07/2024 | $98.85 | $99.57 (0.73%) | $100.61 | $98.36 | 4.49 M | $52.66 B |
| 08/06/2024 | $97.28 | $98.29 (1.04%) | $99.42 | $97.22 | 4.52 M | $51.99 B |
| 08/05/2024 | $104.24 | $98.06 (-5.93%) | $104.41 | $97.97 | 3.95 M | $51.86 B |
| 08/02/2024 | $103.59 | $101.79 (-1.74%) | $104.35 | $99.72 | 4.45 M | $53.84 B |
| 08/01/2024 | $98.39 | $101.24 (2.9%) | $101.37 | $98.01 | 4.63 M | $53.55 B |
| 07/31/2024 | $98.92 | $98.12 (-0.81%) | $98.92 | $97.29 | 4.73 M | $51.90 B |
| 07/30/2024 | $96.01 | $98.14 (2.22%) | $98.18 | $96.00 | 3.98 M | $51.91 B |
| 07/29/2024 | $96.63 | $97.07 (0.46%) | $97.42 | $95.70 | 2.36 M | $51.34 B |
| 07/26/2024 | $96.35 | $96.45 (0.1%) | $96.85 | $95.80 | 2.28 M | $51.01 B |
| 07/25/2024 | $95.86 | $95.84 (-0.02%) | $97.32 | $95.18 | 3.34 M | $50.46 B |
| 07/24/2024 | $94.29 | $95.02 (0.77%) | $95.57 | $93.78 | 2.52 M | $50.03 B |
| 07/23/2024 | $94.20 | $93.64 (-0.59%) | $94.24 | $93.35 | 3.05 M | $49.31 B |
| 07/22/2024 | $93.44 | $94.35 (0.97%) | $94.66 | $93.10 | 2.75 M | $49.68 B |
| 07/19/2024 | $93.81 | $93.14 (-0.71%) | $93.81 | $92.58 | 2.07 M | $49.04 B |
| 07/18/2024 | $93.25 | $93.49 (0.26%) | $94.72 | $93.06 | 1.98 M | $49.23 B |
| 07/17/2024 | $92.08 | $93.52 (1.56%) | $94.18 | $92.02 | 3.28 M | $49.24 B |
| 07/16/2024 | $91.58 | $91.85 (0.29%) | $92.01 | $91.18 | 1.85 M | $48.36 B |
| 07/15/2024 | $89.90 | $90.94 (1.16%) | $90.96 | $89.84 | 2.68 M | $47.88 B |
| 07/12/2024 | $91.25 | $90.96 (-0.32%) | $91.80 | $90.62 | 2.43 M | $47.90 B |
| 07/11/2024 | $88.70 | $90.84 (2.41%) | $90.98 | $88.61 | 2.69 M | $47.83 B |
| 07/10/2024 | $88.00 | $88.25 (0.28%) | $88.30 | $87.51 | 1.85 M | $46.47 B |
| 07/09/2024 | $86.98 | $87.69 (0.82%) | $87.84 | $86.83 | 1.99 M | $46.17 B |
| 07/08/2024 | $87.90 | $87.11 (-0.9%) | $87.91 | $87.00 | 2.06 M | $45.87 B |