MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEP — American Electric Power Company, Inc.
NasdaqAmerican Electric Power Company, Inc.
$119.75
+1.11(+0.94%)
- O
- 118.24
- H
- 119.93
- L
- 117.34
- V
- 4.18M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$119.75
Period Return+13.47%
Period High$140.58
Period Low$97.46
Avg Daily Volume3.64M
Total Trading Days365
AEP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $118.24 | $119.93 | $117.34 | $119.75 | +$1.11 | +0.94% | 4,180,486 | $119.23 | $117.34 $119.93 |
| Sep 30, 2026 | $120.05 | $120.32 | $118.61 | $118.64 | $-0.66 | -0.55% | 4,110,754 | $119.10 | $118.61 $120.32 |
| Sep 29, 2026 | $117.50 | $119.58 | $117.26 | $119.30 | +$1.10 | +0.93% | 2,859,670 | $118.93 | $117.26 $119.58 |
| Sep 28, 2026 | $118.05 | $118.72 | $117.20 | $118.20 | $-0.15 | -0.13% | 3,248,201 | $118.07 | $117.20 $118.72 |
| Sep 25, 2026 | $117.53 | $118.50 | $116.71 | $118.35 | +$0.78 | +0.66% | 4,069,404 | $117.90 | $116.71 $118.50 |
| Sep 24, 2026 | $118.40 | $118.71 | $117.30 | $117.57 | $-0.83 | -0.70% | 3,504,125 | $117.73 | $117.30 $118.71 |
| Sep 23, 2026 | $119.88 | $119.88 | $117.95 | $118.40 | $-1.87 | -1.55% | 5,493,991 | $118.50 | $117.95 $119.88 |
| Sep 22, 2026 | $119.58 | $120.74 | $119.16 | $120.27 | +$0.24 | +0.20% | 5,117,549 | $120.22 | $119.16 $120.74 |
| Sep 21, 2026 | $119.80 | $120.75 | $119.16 | $120.03 | +$0.03 | +0.03% | 6,986,207 | $120.07 | $119.16 $120.75 |
| Sep 18, 2026 | $120.61 | $121.12 | $119.71 | $120.00 | $-1.62 | -1.33% | 8,021,044 | $120.15 | $119.71 $121.12 |
| Sep 17, 2026 | $121.25 | $121.71 | $120.43 | $121.62 | +$0.93 | +0.77% | 4,842,569 | $121.51 | $120.43 $121.71 |
| Sep 16, 2026 | $120.86 | $121.72 | $120.07 | $120.69 | +$0.08 | +0.07% | 4,041,458 | $120.79 | $120.07 $121.72 |
| Sep 15, 2026 | $122.68 | $122.78 | $120.41 | $120.61 | $-1.64 | -1.34% | 3,155,895 | $120.85 | $120.41 $122.78 |
| Sep 14, 2026 | $123.62 | $123.81 | $121.74 | $122.25 | $-1.08 | -0.88% | 3,116,413 | $122.33 | $121.74 $123.81 |
| Sep 11, 2026 | $124.50 | $125.00 | $122.92 | $123.33 | $-0.14 | -0.11% | 2,201,685 | $123.54 | $122.92 $125.00 |
| Sep 10, 2026 | $125.05 | $125.74 | $123.34 | $123.47 | $-1.20 | -0.96% | 3,339,149 | $124.02 | $123.34 $125.74 |
| Sep 9, 2026 | $125.45 | $126.17 | $123.92 | $124.67 | $-0.75 | -0.60% | 3,674,974 | $124.77 | $123.92 $126.17 |
| Sep 8, 2026 | $124.47 | $126.34 | $124.12 | $125.42 | +$0.92 | +0.74% | 4,022,479 | $125.50 | $124.12 $126.34 |
| Sep 4, 2026 | $124.18 | $125.50 | $124.00 | $124.50 | $-0.21 | -0.17% | 3,149,284 | $124.62 | $124.00 $125.50 |
| Sep 3, 2026 | $123.75 | $125.32 | $123.65 | $124.71 | +$1.14 | +0.92% | 2,283,785 | $124.60 | $123.65 $125.32 |
| Sep 2, 2026 | $122.75 | $123.93 | $121.50 | $123.57 | +$0.61 | +0.50% | 2,819,934 | $123.29 | $121.50 $123.93 |
| Sep 1, 2026 | $122.83 | $123.58 | $122.14 | $122.96 | +$0.53 | +0.43% | 2,982,216 | $122.82 | $122.14 $123.58 |
| Aug 31, 2026 | $122.31 | $122.69 | $121.50 | $122.43 | +$0.12 | +0.10% | 4,194,008 | $122.28 | $121.50 $122.69 |
| Aug 28, 2026 | $123.38 | $123.85 | $121.88 | $122.31 | $-0.40 | -0.33% | 2,608,836 | $122.40 | $121.88 $123.85 |
| Aug 27, 2026 | $122.24 | $123.02 | $121.64 | $122.71 | $-0.65 | -0.53% | 2,716,729 | $122.64 | $121.64 $123.02 |
| Aug 26, 2026 | $122.92 | $124.09 | $122.72 | $123.36 | +$0.59 | +0.48% | 3,773,602 | $123.42 | $122.72 $124.09 |
| Aug 25, 2026 | $121.98 | $123.16 | $121.75 | $122.77 | +$0.79 | +0.65% | 3,190,301 | $122.63 | $121.75 $123.16 |
| Aug 24, 2026 | $121.11 | $122.28 | $120.06 | $121.98 | +$1.04 | +0.86% | 3,891,037 | $121.41 | $120.06 $122.28 |
| Aug 21, 2026 | $126.15 | $126.17 | $120.52 | $120.94 | $-4.76 | -3.79% | 5,247,385 | $122.16 | $120.52 $126.17 |
| Aug 20, 2026 | $126.19 | $127.54 | $125.67 | $125.70 | $-0.57 | -0.45% | 2,311,875 | $126.13 | $125.67 $127.54 |