Southern Company (The) 2025 Series A Corporate Units$48.95AEP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $128.04 | $128.83 | $126.27 | $128.35 | +0.02% | 3.96M |
| Aug 3, 2026 | $128.10 | $128.88 | $126.37 | $128.32 | +0.37% | 4.88M |
| Jul 31, 2026 | $128.00 | $129.14 | $126.83 | $127.85 | +0.05% | 5.72M |
| Jul 30, 2026 | $128.72 | $130.49 | $127.32 | $127.78 | -1.25% | 5.72M |
| Jul 29, 2026 | $133.80 | $134.13 | $129.03 | $129.40 | -2.72% | 4.23M |
| Jul 28, 2026 | $134.09 | $135.99 | $132.98 | $133.02 | -0.43% | 3.93M |
| Jul 27, 2026 | $135.18 | $135.77 | $133.28 | $133.59 | -1.44% | 2.60M |
| Jul 24, 2026 | $135.43 | $136.57 | $135.12 | $135.54 | +0.46% | 3.18M |
| Jul 23, 2026 | $132.34 | $135.16 | $132.34 | $134.92 | +1.39% | 3.42M |
| Jul 22, 2026 | $131.70 | $133.28 | $131.15 | $133.07 | +1.98% | 2.86M |
| Jul 21, 2026 | $130.50 | $131.18 | $129.51 | $130.48 | -0.43% | 3.89M |
| Jul 20, 2026 | $132.65 | $133.60 | $130.56 | $131.05 | -0.82% | 3.05M |
| Jul 17, 2026 | $135.39 | $135.67 | $131.78 | $132.14 | -0.74% | 4.32M |
| Jul 16, 2026 | $132.10 | $134.06 | $131.73 | $133.13 | +0.48% | 3.86M |
| Jul 15, 2026 | $134.46 | $135.00 | $132.37 | $132.50 | -1.81% | 3.32M |
| Jul 14, 2026 | $135.74 | $136.60 | $134.54 | $134.94 | -0.51% | 4.54M |
| Jul 13, 2026 | $135.57 | $136.52 | $135.09 | $135.63 | +0.15% | 3.46M |
| Jul 10, 2026 | $133.84 | $135.55 | $133.84 | $135.43 | +1.18% | 3.22M |
| Jul 9, 2026 | $135.90 | $136.52 | $133.52 | $133.85 | -1.51% | 5.55M |
| Jul 8, 2026 | $137.64 | $138.23 | $135.54 | $135.90 | -1.19% | 3.59M |
| Jul 7, 2026 | $137.52 | $140.58 | $137.29 | $137.53 | +1.14% | 3.68M |
| Jul 6, 2026 | $137.89 | $138.46 | $135.23 | $135.98 | -1.83% | 7.30M |
| Jul 2, 2026 | $135.88 | $138.60 | $135.66 | $138.51 | +2.56% | 8.80M |
| Jul 1, 2026 | $136.87 | $137.36 | $134.47 | $135.05 | -1.29% | 4.97M |
| Jun 30, 2026 | $137.00 | $138.02 | $136.12 | $136.81 | -0.84% | 6.68M |
| Jun 29, 2026 | $139.03 | $139.33 | $136.56 | $137.97 | -0.52% | 6.77M |
| Jun 26, 2026 | $138.03 | $139.08 | $137.60 | $138.69 | +1.23% | 8.13M |
| Jun 25, 2026 | $135.23 | $137.54 | $135.01 | $137.00 | +1.51% | 4.49M |
| Jun 24, 2026 | $134.22 | $135.50 | $132.92 | $134.96 | +0.91% | 6.01M |
| Jun 23, 2026 | $131.43 | $134.05 | $130.25 | $133.74 | +2.64% | 10.42M |
| Jun 22, 2026 | $128.19 | $130.88 | $127.94 | $130.30 | +2.04% | 6.59M |
| Jun 18, 2026 | $128.66 | $129.65 | $126.98 | $127.69 | -0.45% | 10.16M |
| Jun 17, 2026 | $128.78 | $130.07 | $127.32 | $128.27 | -1.14% | 6.11M |
| Jun 16, 2026 | $129.81 | $131.26 | $129.13 | $129.75 | +0.34% | 5.20M |
| Jun 15, 2026 | $128.32 | $130.05 | $127.60 | $129.31 | +0.06% | 5.29M |
| Jun 12, 2026 | $128.60 | $129.51 | $128.00 | $129.23 | +0.58% | 4.16M |
| Jun 11, 2026 | $128.61 | $130.01 | $128.29 | $128.48 | -0.04% | 4.63M |
| Jun 10, 2026 | $128.47 | $128.94 | $127.05 | $128.53 | +0.60% | 5.82M |
| Jun 9, 2026 | $126.62 | $128.38 | $126.08 | $127.76 | +0.78% | 5.57M |
| Jun 8, 2026 | $129.08 | $129.44 | $126.40 | $126.77 | -1.84% | 5.41M |
| Jun 5, 2026 | $128.50 | $130.22 | $128.21 | $129.14 | +1.06% | 3.54M |
| Jun 4, 2026 | $127.37 | $127.97 | $125.96 | $127.79 | +1.17% | 4.82M |
| Jun 3, 2026 | $127.20 | $129.59 | $126.26 | $126.31 | -0.63% | 4.95M |
| Jun 2, 2026 | $124.21 | $127.15 | $124.00 | $127.11 | +2.68% | 4.36M |
| Jun 1, 2026 | $125.67 | $125.67 | $123.74 | $123.79 | -2.27% | 3.27M |
| May 29, 2026 | $127.64 | $127.89 | $126.14 | $126.67 | -0.85% | 5.66M |
| May 28, 2026 | $129.57 | $129.77 | $126.70 | $127.76 | -1.40% | 4.53M |
| May 27, 2026 | $130.10 | $131.00 | $129.38 | $129.57 | -1.02% | 3.18M |
| May 26, 2026 | $131.94 | $132.12 | $130.52 | $130.90 | -0.52% | 6.00M |
| May 22, 2026 | $129.66 | $131.75 | $129.58 | $131.59 | +1.53% | 3.28M |
| May 21, 2026 | $128.94 | $129.82 | $128.25 | $129.61 | +0.57% | 5.24M |
| May 20, 2026 | $129.50 | $129.93 | $128.51 | $128.87 | -0.04% | 5.81M |
| May 19, 2026 | $127.00 | $129.04 | $126.27 | $128.92 | +0.97% | 4.49M |
| May 18, 2026 | $125.93 | $127.84 | $124.99 | $127.68 | +2.02% | 5.46M |
| May 15, 2026 | $127.90 | $128.01 | $124.68 | $125.15 | -2.68% | 9.23M |
| May 14, 2026 | $127.58 | $128.64 | $127.49 | $128.60 | +0.51% | 6.38M |
| May 13, 2026 | $126.93 | $128.48 | $126.15 | $127.95 | -3.02% | 15.61M |
| May 12, 2026 | $130.62 | $132.25 | $129.44 | $131.94 | +0.95% | 2.76M |
| May 11, 2026 | $130.75 | $131.77 | $130.10 | $130.70 | +0.41% | 3.18M |
| May 8, 2026 | $131.21 | $132.08 | $130.10 | $130.16 | — | 2.66M |
