NasdaqGS - BOATS Real Time Price
USD
American Electric Power Company, Inc. (AEP)
129.34
+1.14
(+0.89%)
At close: October 29 at 4:00:00 PM EDT
130.73
+1.39
(+1.07%)
Overnight: 9:41:25 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade AEP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
129.30
130.60
128.30
129.34
129.34
4,351,400
Oct 28, 2026
129.77
131.00
127.98
128.20
128.20
6,342,100
Oct 27, 2026
129.46
130.34
128.53
130.30
130.30
4,148,400
Oct 26, 2026
129.84
130.60
128.83
129.22
129.22
2,933,000
Oct 23, 2026
130.47
130.91
128.61
129.69
129.69
2,836,700
Oct 22, 2026
127.79
131.04
127.79
130.64
130.64
3,449,100
Oct 21, 2026
127.92
128.18
127.18
127.39
127.39
2,303,800
Oct 20, 2026
126.39
127.79
125.84
127.22
127.22
2,510,500
Oct 19, 2026
127.32
127.41
124.33
124.72
124.72
3,050,400
Oct 16, 2026
125.11
127.40
124.56
127.14
127.14
3,412,900
Oct 15, 2026
128.14
128.14
123.98
124.29
124.29
5,093,400
Oct 14, 2026
126.15
126.76
125.25
126.13
126.13
3,743,500
Oct 13, 2026
125.57
125.90
122.92
125.65
125.65
2,360,900
Oct 12, 2026
123.20
124.30
122.38
124.23
124.23
1,901,500
Oct 9, 2026
122.15
123.00
121.90
122.81
122.81
2,733,400
Oct 8, 2026
121.97
122.91
121.36
122.32
122.32
2,769,300
Oct 7, 2026
121.68
123.00
121.21
122.08
122.08
3,205,900
Oct 6, 2026
120.17
121.84
120.06
121.67
121.67
3,329,100
Oct 5, 2026
119.46
120.55
118.63
119.73
119.73
3,108,500
Oct 2, 2026
120.55
121.80
119.37
119.57
119.57
5,539,000
Oct 1, 2026
118.24
119.93
117.34
119.75
119.75
4,139,400
Sep 30, 2026
120.05
120.32
118.61
118.64
118.64
4,110,300
Sep 29, 2026
117.50
119.58
117.26
119.30
119.30
2,859,300
Sep 28, 2026
118.05
118.72
117.20
118.20
118.20
3,248,200
Sep 25, 2026
117.53
118.50
116.71
118.35
118.35
4,069,300
Sep 24, 2026
118.40
118.71
117.30
117.57
117.57
3,503,200
Sep 23, 2026
119.88
119.88
117.95
118.40
118.40
5,493,200
Sep 22, 2026
119.58
120.74
119.16
120.27
120.27
5,117,400
Sep 21, 2026
119.80
120.75
119.16
120.03
120.03
6,986,100
Sep 18, 2026
120.61
121.12
119.71
120.00
120.00
8,016,400
Sep 17, 2026
121.25
121.71
120.43
121.62
121.62
4,842,500
Sep 16, 2026
120.86
121.72
120.07
120.69
120.69
4,041,200
Sep 15, 2026
122.68
122.78
120.41
120.61
120.61
3,188,800
Sep 14, 2026
123.62
123.81
121.74
122.23
122.23
3,168,900
Sep 11, 2026
124.50
125.00
122.92
123.33
123.33
2,201,600
Sep 10, 2026
125.05
125.74
123.34
123.47
123.47
3,339,000
Sep 9, 2026
125.45
126.17
123.92
124.67
124.67
3,674,400
Sep 8, 2026
124.47
126.34
124.12
125.42
125.42
4,022,100
Sep 4, 2026
124.18
125.50
124.00
124.50
124.50
3,148,800
Sep 3, 2026
123.75
125.32
123.65
124.71
124.71
2,283,300
Sep 2, 2026
122.75
123.93
121.50
123.57
123.57
2,835,300
Sep 1, 2026
122.83
123.58
122.14
122.96
122.96
2,981,300
Aug 31, 2026
122.31
122.69
121.50
122.43
122.43
4,149,100
Aug 28, 2026
123.38
123.85
121.88
122.31
122.31
2,607,800
Aug 27, 2026
122.24
123.02
121.64
122.71
122.71
2,714,900
Aug 26, 2026
122.92
124.09
122.72
123.36
123.36
3,772,900
Aug 25, 2026
121.98
123.16
121.75
122.77
122.77
3,187,800
Aug 24, 2026
121.11
122.28
120.06
121.98
121.98
3,890,500
Aug 21, 2026
126.15
126.17
120.52
120.94
120.94
5,246,800
Aug 20, 2026
126.19
127.54
125.67
125.70
125.70
3,358,700
Aug 19, 2026
127.36
127.43
125.23
126.27
126.27
2,690,800
Aug 18, 2026
128.18
128.62
126.15
126.35
126.35
2,919,500
Aug 17, 2026
124.88
126.68
124.78
126.53
126.53
2,923,000
Aug 14, 2026
124.87
126.00
124.86
125.60
125.60
2,360,200
Aug 13, 2026
124.74
125.90
124.57
125.38
125.38
2,246,700
Aug 12, 2026
123.62
124.71
123.41
124.65
124.65
2,359,400
Aug 11, 2026
122.53
123.82
122.28
123.58
123.58
2,694,900
Aug 10, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
125.05
125.68
122.25
122.84
122.84
4,659,100
Aug 7, 2026
124.99
126.37
124.20
125.73
124.78
4,311,300
Aug 6, 2026
127.98
128.30
124.31
125.26
124.31
3,088,700
Aug 5, 2026
128.89
128.89
124.50
126.47
125.51
7,312,200
Aug 4, 2026
128.04
128.83
126.27
128.35
127.38
3,964,300
Aug 3, 2026
128.10
128.88
126.37
128.32
127.35
4,882,900
Jul 31, 2026
128.00
129.14
126.83
127.85
126.88
5,722,900
Jul 30, 2026
128.72
130.49
127.32
127.78
126.81
5,724,000
Jul 29, 2026
133.80
134.13
129.03
129.40
128.42
4,230,900
Jul 28, 2026
134.09
135.99
132.98
133.02
132.01
3,924,200
Jul 27, 2026
135.18
135.77
133.28
133.59
132.58
2,597,200
Jul 24, 2026
135.43
136.57
135.12
135.54
134.52
3,184,700
Jul 23, 2026
132.34
135.16
132.34
134.92
133.90
3,417,200
Jul 22, 2026
131.70
133.28
131.15
133.07
132.06
2,862,900
Jul 21, 2026
130.50
131.18
129.51
130.48
129.49
3,885,100
Jul 20, 2026
132.65
133.60
130.56
131.05
130.06
3,054,400
Jul 17, 2026
135.39
135.67
131.78
132.14
131.14
4,315,000
Jul 16, 2026
132.10
134.06
131.73
133.13
132.12
3,856,300
Jul 15, 2026
134.46
135.00
132.37
132.50
131.50
3,321,700
Jul 14, 2026
135.74
136.60
134.54
134.94
133.92
4,535,900
Jul 13, 2026
135.57
136.52
135.09
135.63
134.61
3,459,700
Jul 10, 2026
133.84
135.55
133.84
135.43
134.41
3,220,900
Jul 9, 2026
135.90
136.52
133.52
133.85
132.84
5,548,900
Jul 8, 2026
137.64
138.23
135.54
135.90
134.87
3,592,600
Jul 7, 2026
137.52
140.58
137.29
137.53
136.49
3,676,700
Jul 6, 2026
137.89
138.46
135.23
135.98
134.95
7,295,000
Jul 2, 2026
135.88
138.60
135.66
138.51
137.46
8,802,800
Jul 1, 2026
136.87
137.36
134.47
135.05
134.03
4,974,900
Jun 30, 2026
137.00
138.02
136.12
136.81
135.78
6,677,300
Jun 29, 2026
139.03
139.33
136.56
137.97
136.93
6,770,600
Jun 26, 2026
138.03
139.08
137.60
138.69
137.64
8,131,900
Jun 25, 2026
135.23
137.54
135.01
137.00
135.96
4,483,400
Jun 24, 2026
134.22
135.50
132.92
134.96
133.94
6,011,400
Jun 23, 2026
131.43
134.05
130.25
133.74
132.73
10,421,600
Jun 22, 2026
128.19
130.88
127.94
130.30
129.32
6,591,600
Jun 18, 2026
128.66
129.65
126.98
127.69
126.73
10,158,200
Jun 17, 2026
128.78
130.07
127.32
128.27
127.30
6,105,000
Jun 16, 2026
129.81
131.26
129.13
129.75
128.77
5,199,800
Jun 15, 2026
128.32
130.05
127.60
129.31
128.33
5,285,800
Jun 12, 2026
128.60
129.51
128.00
129.23
128.25
4,155,800
Jun 11, 2026
128.61
130.01
128.29
128.48
127.51
4,625,600
Jun 10, 2026
128.47
128.94
127.05
128.53
127.56
5,817,600
Jun 9, 2026
126.62
128.38
126.08
127.76
126.79
5,571,800
Jun 8, 2026
129.08
129.44
126.40
126.77
125.81
5,405,800
Jun 5, 2026
128.50
130.22
128.21
129.14
128.16
3,544,500
Jun 4, 2026
127.37
127.97
125.96
127.79
126.82
4,821,300
Jun 3, 2026
127.20
129.59
126.26
126.31
125.36
4,951,800
Jun 2, 2026
124.21
127.15
124.00
127.11
126.15
4,360,900
Jun 1, 2026
125.67
125.67
123.74
123.79
122.85
3,274,200
May 29, 2026
127.64
127.89
126.14
126.67
125.71
5,664,300
May 28, 2026
129.57
129.77
126.70
127.76
126.79
4,532,800
May 27, 2026
130.10
131.00
129.38
129.57
128.59
3,182,700
May 26, 2026
131.94
132.12
130.52
130.90
129.91
5,996,400
May 22, 2026
129.66
131.75
129.58
131.59
130.60
3,280,600
May 21, 2026
128.94
129.82
128.25
129.61
128.63
5,244,600
May 20, 2026
129.50
129.93
128.51
128.87
127.90
5,812,900
May 19, 2026
127.00
129.04
126.27
128.92
127.95
4,494,500
May 18, 2026
125.93
127.84
124.99
127.68
126.72
5,462,900
May 15, 2026
127.90
128.01
124.68
125.15
124.20
9,225,500
May 14, 2026
127.58
128.64
127.49
128.60
127.63
6,382,500
May 13, 2026
126.93
128.48
126.15
127.95
126.98
15,607,600
May 12, 2026
130.62
132.25
129.44
131.94
130.94
2,756,500
May 11, 2026
130.75
131.77
130.10
130.70
129.71
3,179,200
May 8, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
131.21
132.08
130.10
130.16
129.18
2,660,200
May 7, 2026
131.64
132.80
131.33
131.76
129.82
3,107,200
May 6, 2026
136.57
136.60
132.50
132.56
130.61
4,245,700
May 5, 2026
138.49
139.44
136.22
137.04
135.02
4,078,200
May 4, 2026
136.15
137.04
134.15
134.66
132.68
3,314,600
May 1, 2026
136.87
138.49
136.22
136.91
134.90
2,390,100
Apr 30, 2026
135.23
137.68
134.99
137.11
135.09
3,691,300
Apr 29, 2026
135.12
136.07
134.18
134.44
132.46
2,912,700
Apr 28, 2026
136.29
136.58
135.05
135.59
133.60
2,367,900
Apr 27, 2026
135.02
136.06
134.76
135.07
133.08
2,723,300
Apr 24, 2026
133.82
135.56
133.81
134.73
132.75
1,904,700
Apr 23, 2026
132.78
135.37
132.59
135.08
133.09
1,898,200
Apr 22, 2026
132.69
133.60
131.20
131.62
129.68
2,124,100
Apr 21, 2026
133.98
133.98
131.74
131.89
129.95
2,451,000
Apr 20, 2026
134.35
135.42
133.12
133.28
131.32
2,646,000
Apr 17, 2026
134.15
134.17
132.02
133.66
131.69
2,869,800
Apr 16, 2026
134.56
135.16
133.00
134.56
132.58
2,450,200
Apr 15, 2026
134.79
135.06
133.69
134.39
132.41
2,382,600
Apr 14, 2026
134.52
135.49
132.75
135.46
133.47
3,162,400
Apr 13, 2026
136.49
136.60
133.58
134.46
132.48
2,401,500
Apr 10, 2026
137.00
137.72
136.27
136.30
134.29
1,982,200
Apr 9, 2026
134.43
137.74
134.43
137.15
135.13
2,562,500
Apr 8, 2026
132.09
134.85
131.56
134.71
132.73
2,398,600
Apr 7, 2026
132.17
133.57
131.94
132.92
130.96
1,814,000
Apr 6, 2026
131.70
133.12
131.70
132.36
130.41
1,852,300
Apr 2, 2026
131.72
133.33
130.52
132.68
130.73
1,998,500
Apr 1, 2026
130.69
132.16
130.51
131.67
129.73
2,582,500
Mar 31, 2026
131.41
131.78
129.89
131.08
129.15
3,124,300
Mar 30, 2026
131.61
132.29
130.51
131.12
129.19
2,717,400
Mar 27, 2026
128.84
131.51
128.32
130.10
128.19
4,404,500
Mar 26, 2026
128.72
129.50
127.66
128.85
126.95
3,597,400
Mar 25, 2026
129.46
129.50
128.04
128.30
126.41
3,335,000
Mar 24, 2026
127.25
129.89
126.83
128.80
126.91
2,559,500
Mar 23, 2026
126.79
128.91
125.85
127.92
126.04
4,406,700
Mar 20, 2026
128.18
128.92
125.08
125.66
123.81
8,610,800
Mar 19, 2026
131.00
131.45
126.71
128.72
126.83
5,845,200
Mar 18, 2026
133.04
133.43
130.89
130.97
129.04
3,800,100
Mar 17, 2026
134.79
135.00
133.37
133.62
131.65
2,541,300
Mar 16, 2026
134.76
135.00
133.51
134.15
132.18
4,356,800
Mar 13, 2026
133.51
134.48
133.10
133.61
131.64
3,632,100
Mar 12, 2026
131.05
133.97
130.80
132.22
130.27
2,500,200
Mar 11, 2026
131.81
132.16
130.83
131.26
129.33
2,522,500
Mar 10, 2026
131.48
133.28
131.13
132.31
130.36
3,211,800
Mar 9, 2026
131.81
132.35
130.79
131.86
129.92
4,476,500
Mar 6, 2026
130.98
132.63
130.16
131.87
129.93
4,613,800
Mar 5, 2026
132.72
133.00
130.35
132.04
130.10
5,158,700
Mar 4, 2026
132.42
133.76
130.86
133.52
131.56
4,758,400
Mar 3, 2026
132.39
133.32
129.60
131.92
129.98
4,048,500
Mar 2, 2026
133.83
134.23
133.01
133.29
131.33
2,978,600
Feb 27, 2026
132.11
134.60
132.04
133.82
131.85
3,332,600
Feb 26, 2026
132.21
133.06
131.15
132.10
130.16
3,811,400
Feb 25, 2026
132.17
132.85
130.27
132.46
130.51
3,459,800
Feb 24, 2026
131.46
132.56
130.27
132.39
130.44
3,209,200
Feb 23, 2026
129.48
132.11
129.40
132.03
130.09
3,592,500
Feb 20, 2026
129.34
129.91
127.72
129.37
127.47
3,021,300
Feb 19, 2026
127.27
128.84
127.08
128.42
126.53
2,556,200
Feb 18, 2026
129.84
130.30
126.85
127.27
125.40
3,626,100
Feb 17, 2026
131.31
132.78
129.61
130.24
128.32
4,034,900
Feb 13, 2026
127.32
130.07
126.61
129.94
128.03
4,671,900
Feb 12, 2026
124.20
128.92
123.69
126.43
124.57
6,301,700
Feb 11, 2026
121.46
122.59
120.47
122.25
120.45
2,843,800
Feb 10, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
120.24
122.40
119.71
121.23
119.45
3,506,000
Feb 9, 2026
120.54
121.48
119.92
121.10
118.38
2,654,000
Feb 6, 2026
121.21
122.44
119.86
120.80
118.09
2,767,700
Feb 5, 2026
120.77
121.42
119.80
120.61
117.90
4,338,300
Feb 4, 2026
121.55
122.19
119.72
119.98
117.29
4,653,400
Feb 3, 2026
118.75
121.42
118.75
120.67
117.96
3,482,200
Feb 2, 2026
119.98
120.38
118.06
118.33
115.67
3,941,300
Jan 30, 2026
119.02
119.88
117.98
119.78
117.09
3,640,700
Jan 29, 2026
119.57
120.82
118.55
119.21
116.53
3,537,800
Jan 28, 2026
119.25
120.20
118.53
119.12
116.45
1,888,800
Jan 27, 2026
117.74
119.76
117.48
119.43
116.75
2,675,700
Jan 26, 2026
117.11
119.17
117.01
118.02
115.37
3,992,200
Jan 23, 2026
116.93
117.17
115.56
116.63
114.01
2,525,900
Jan 22, 2026
118.71
119.36
117.03
117.18
114.55
2,880,500
Jan 21, 2026
119.75
120.35
117.85
118.98
116.31
3,632,500
Jan 20, 2026
119.20
120.45
118.27
119.22
116.54
4,776,400
Jan 16, 2026
119.02
120.14
118.22
119.96
117.27
4,044,500
Jan 15, 2026
118.41
119.70
117.65
119.40
116.72
3,085,800
Jan 14, 2026
116.99
118.57
116.68
118.11
115.46
3,143,800
Jan 13, 2026
116.57
117.01
115.57
116.62
114.00
2,735,100
Jan 12, 2026
115.60
117.70
115.36
116.57
113.95
3,437,400
Jan 9, 2026
116.00
117.41
115.95
116.91
114.29
2,867,700
Jan 8, 2026
113.88
116.50
113.74
115.93
113.33
3,230,800
Jan 7, 2026
115.33
115.52
113.25
113.70
111.15
2,557,000
Jan 6, 2026
114.05
115.23
113.85
115.04
112.46
2,535,800
Jan 5, 2026
115.57
115.57
112.54
114.07
111.51
3,894,400
Jan 2, 2026
115.44
116.20
114.42
115.81
113.21
3,906,700
Dec 31, 2025
116.01
116.07
115.16
115.31
112.72
1,579,400
Dec 30, 2025
115.58
116.21
115.45
115.99
113.39
6,956,400
Dec 29, 2025
116.10
116.72
115.62
115.77
113.17
1,814,700
Dec 26, 2025
115.19
115.93
115.00
115.67
113.07
1,896,100
Dec 24, 2025
115.05
115.39
114.81
115.31
112.72
1,057,700
Dec 23, 2025
114.59
115.23
114.24
115.15
112.57
2,918,000
Dec 22, 2025
114.16
114.91
113.84
114.62
112.05
3,049,000
Dec 19, 2025
115.15
116.39
114.36
114.49
111.92
7,322,400
Dec 18, 2025
115.00
115.80
115.00
115.58
112.99
4,794,800
Dec 17, 2025
114.44
115.03
113.87
114.71
112.14
3,808,900
Dec 16, 2025
115.77
116.12
113.98
114.57
112.00
2,706,000
Dec 15, 2025
114.75
116.08
114.41
115.77
113.17
3,031,100
Dec 12, 2025
115.00
115.44
113.84
114.13
111.57
2,671,700
Dec 11, 2025
114.51
115.31
113.68
114.26
111.70
3,171,500
Dec 10, 2025
116.66
116.66
113.84
114.16
111.60
3,241,300
Dec 9, 2025
116.28
117.09
115.82
116.07
113.47
2,196,400
Dec 8, 2025
117.54
117.58
115.31
115.73
113.13
3,422,900
Dec 5, 2025
117.87
118.12
116.83
117.54
114.90
3,166,400
Dec 4, 2025
118.19
119.11
117.27
118.04
115.39
3,501,500
Dec 3, 2025
119.23
119.73
117.77
118.06
115.41
3,429,600
Dec 2, 2025
120.77
121.39
118.81
119.23
116.55
2,878,900
Dec 1, 2025
123.11
123.23
120.37
120.51
117.81
3,322,200
Nov 28, 2025
122.88
123.90
122.72
123.77
120.99
1,801,300
Nov 26, 2025
121.80
122.80
121.80
122.72
119.97
2,681,100
Nov 25, 2025
122.60
122.81
121.02
121.58
118.85
4,552,200
Nov 24, 2025
120.77
122.84
119.59
122.04
119.30
6,435,000
Nov 21, 2025
121.17
121.72
120.47
120.84
118.13
3,232,800
Nov 20, 2025
121.85
122.29
120.79
120.90
118.19
3,298,400
Nov 19, 2025
123.32
123.48
121.18
121.71
118.98
3,569,700
Nov 18, 2025
124.42
124.80
123.29
123.51
120.74
3,121,500
Nov 17, 2025
122.32
124.01
121.56
123.72
120.94
4,266,000
Nov 14, 2025
121.58
122.36
120.64
121.30
118.58
3,047,300
Nov 13, 2025
122.25
123.03
121.42
121.48
118.75
2,900,500
Nov 12, 2025
122.71
122.99
121.81
122.68
119.93
3,493,100
Nov 11, 2025
122.87
123.22
122.25
122.73
119.98
3,469,000
Nov 10, 2025
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
120.94
123.31
120.49
122.56
119.81
5,090,000
Nov 7, 2025
120.04
121.60
119.89
121.43
117.78
3,283,900
Nov 6, 2025
119.40
120.51
119.18
119.53
115.93
6,242,600
Nov 5, 2025
120.57
121.14
118.19
119.76
116.16
3,738,900
Nov 4, 2025
120.36
120.89
119.62
120.30
116.68
2,678,700
Nov 3, 2025
120.00
120.13
118.35
119.92
116.31
3,108,600
Oct 31, 2025
120.89
121.00
119.78
120.26
116.64
4,518,400
Oct 30, 2025
121.55
122.85
120.80
121.89
118.22
4,430,100
