American Electric Power Company, Inc.$125.83RSG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $207.78 | $209.17 | $205.99 | $207.66 | -0.94% | 1.59M |
| Aug 3, 2026 | $210.98 | $211.98 | $208.87 | $209.62 | -0.44% | 1.13M |
| Jul 31, 2026 | $209.22 | $211.82 | $208.28 | $210.55 | -0.37% | 1.15M |
| Jul 30, 2026 | $215.00 | $216.77 | $208.90 | $211.33 | -3.46% | 2.18M |
| Jul 29, 2026 | $218.24 | $222.66 | $217.37 | $218.91 | +1.05% | 1.66M |
| Jul 28, 2026 | $219.92 | $221.24 | $216.55 | $216.63 | -0.12% | 1.46M |
| Jul 27, 2026 | $216.47 | $220.59 | $216.04 | $216.90 | -0.00% | 1.37M |
| Jul 24, 2026 | $217.81 | $218.76 | $215.55 | $216.91 | -0.23% | 1.16M |
| Jul 23, 2026 | $216.19 | $218.81 | $214.60 | $217.42 | +0.42% | 1.13M |
| Jul 22, 2026 | $217.00 | $217.22 | $214.86 | $216.52 | +0.88% | 1.14M |
| Jul 21, 2026 | $216.61 | $217.66 | $213.80 | $214.63 | -2.68% | 1.25M |
| Jul 20, 2026 | $222.07 | $223.18 | $219.52 | $220.53 | -0.80% | 1.33M |
| Jul 17, 2026 | $227.77 | $228.22 | $220.41 | $222.31 | -0.98% | 1.77M |
| Jul 16, 2026 | $220.35 | $225.46 | $218.91 | $224.51 | +3.30% | 1.22M |
| Jul 15, 2026 | $220.11 | $221.55 | $216.73 | $217.34 | -1.22% | 1.50M |
| Jul 14, 2026 | $220.51 | $222.45 | $218.79 | $220.03 | -1.50% | 1.32M |
| Jul 13, 2026 | $221.39 | $224.21 | $220.52 | $223.38 | +1.91% | 1.17M |
| Jul 10, 2026 | $219.58 | $220.99 | $216.43 | $219.20 | +0.23% | 773.76K |
| Jul 9, 2026 | $218.15 | $220.42 | $217.09 | $218.69 | -0.80% | 952.98K |
| Jul 8, 2026 | $223.32 | $223.81 | $219.80 | $220.46 | -0.90% | 1.43M |
| Jul 7, 2026 | $218.54 | $223.27 | $218.00 | $222.46 | +3.67% | 1.98M |
| Jul 6, 2026 | $216.48 | $216.59 | $213.98 | $214.58 | -1.27% | 1.15M |
| Jul 2, 2026 | $215.31 | $218.28 | $211.75 | $217.34 | +1.22% | 939.73K |
| Jul 1, 2026 | $214.34 | $216.18 | $213.94 | $214.71 | +0.76% | 1.28M |
| Jun 30, 2026 | $213.90 | $214.65 | $212.23 | $213.08 | -0.75% | 1.15M |
| Jun 29, 2026 | $216.82 | $217.40 | $214.00 | $214.68 | -0.79% | 1.07M |
| Jun 26, 2026 | $216.55 | $217.54 | $215.36 | $216.39 | +1.35% | 2.09M |
| Jun 25, 2026 | $212.68 | $216.18 | $211.15 | $213.50 | -0.04% | 1.53M |
| Jun 24, 2026 | $209.93 | $215.79 | $207.89 | $213.58 | +2.14% | 1.63M |
| Jun 23, 2026 | $207.92 | $209.39 | $205.89 | $209.10 | +2.32% | 2.22M |
| Jun 22, 2026 | $204.03 | $206.14 | $203.61 | $204.36 | -0.28% | 2.08M |
| Jun 18, 2026 | $207.62 | $208.02 | $203.15 | $204.94 | -1.20% | 2.92M |
| Jun 17, 2026 | $207.00 | $210.09 | $206.92 | $207.43 | -0.77% | 2.25M |
| Jun 16, 2026 | $208.18 | $210.42 | $207.87 | $209.03 | +0.45% | 1.80M |
| Jun 15, 2026 | $207.02 | $209.28 | $207.00 | $208.09 | -0.87% | 1.38M |
| Jun 12, 2026 | $207.42 | $209.94 | $207.17 | $209.91 | +0.89% | 1.34M |
| Jun 11, 2026 | $212.95 | $214.04 | $207.93 | $208.05 | -2.14% | 1.60M |
| Jun 10, 2026 | $211.96 | $213.17 | $209.31 | $212.59 | +1.15% | 1.46M |
| Jun 9, 2026 | $205.50 | $211.06 | $204.48 | $210.18 | +2.56% | 1.70M |
| Jun 8, 2026 | $208.17 | $209.88 | $204.43 | $204.93 | -2.43% | 2.00M |
| Jun 5, 2026 | $210.71 | $212.79 | $209.70 | $210.04 | +1.02% | 1.32M |
| Jun 4, 2026 | $207.46 | $208.29 | $205.99 | $207.91 | +1.82% | 1.59M |
| Jun 3, 2026 | $201.25 | $205.40 | $200.91 | $204.20 | +1.25% | 1.85M |
| Jun 2, 2026 | $200.48 | $201.80 | $197.62 | $201.67 | +0.42% | 1.87M |
| Jun 1, 2026 | $201.24 | $203.31 | $200.76 | $200.83 | +0.19% | 1.47M |
| May 29, 2026 | $203.39 | $203.67 | $200.28 | $200.44 | -1.60% | 3.28M |
| May 28, 2026 | $205.80 | $206.74 | $203.38 | $203.69 | -0.93% | 1.47M |
| May 27, 2026 | $206.06 | $208.11 | $204.98 | $205.60 | -0.70% | 1.63M |
| May 26, 2026 | $207.01 | $208.52 | $205.48 | $207.05 | -0.90% | 1.79M |
| May 22, 2026 | $207.45 | $209.92 | $207.42 | $208.93 | +0.40% | 1.61M |
| May 21, 2026 | $211.62 | $211.68 | $207.37 | $208.09 | -1.94% | 1.76M |
| May 20, 2026 | $213.01 | $214.32 | $211.40 | $212.20 | -1.29% | 2.05M |
| May 19, 2026 | $216.19 | $218.91 | $214.85 | $214.97 | +0.21% | 1.99M |
| May 18, 2026 | $207.87 | $215.47 | $207.87 | $214.52 | +2.98% | 1.95M |
| May 15, 2026 | $211.07 | $211.12 | $207.27 | $208.32 | -0.17% | 2.51M |
| May 14, 2026 | $205.20 | $208.97 | $204.30 | $208.68 | +2.46% | 1.96M |
| May 13, 2026 | $200.39 | $203.75 | $200.01 | $203.67 | +0.64% | 1.91M |
| May 12, 2026 | $199.14 | $204.34 | $198.39 | $202.38 | +2.35% | 2.12M |
| May 11, 2026 | $199.61 | $199.89 | $196.41 | $197.73 | -1.14% | 2.27M |
| May 8, 2026 | $204.35 | $204.45 | $198.79 | $200.02 | — | 2.27M |
