American Electric Power Company, Inc. - 0HEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	109.89	111.46	111.46	111.93	109.79	9,344
September 29, 2025	108.9	109.72	109.72	109.72	108.78	454
September 26, 2025	109.6	108.9	108.9	109.6	108.17	340
September 25, 2025	109	108.61	108.61	109.99	108.61	1,352
September 24, 2025	108.26	109.07	109.07	109.44	108.26	739
September 23, 2025	106.78	107.58	107.58	108.05	106.78	277
September 22, 2025	106.72	106.71	106.71	107.2	106.17	1,403
September 19, 2025	106.3	107.24	107.24	107.24	105.7	1,481
September 18, 2025	107.63	106.96	106.96	108.31	106.51	527
September 17, 2025	107.51	107.18	107.18	107.65	107.15	483
September 16, 2025	108.94	107.45	107.45	108.94	107.45	407
September 15, 2025	109.5	109.32	109.32	111.07	108.92	178
September 12, 2025	109.1	109.11	109.11	109.38	108.5	1,185
September 11, 2025	109.1	108.72	108.72	109.1	108.31	323
September 10, 2025	108.54	108	108	108.54	107.73	273
September 09, 2025	107.7	108.58	108.58	108.58	107.18	569
September 08, 2025	108	107.68	107.68	108.02	107.49	866
September 05, 2025	109.15	107.84	107.84	109.15	107.59	416
September 04, 2025	110.31	108.13	108.13	110.65	107.04	1,601
September 03, 2025	109.47	109.74	109.74	110	108.99	414
September 02, 2025	111.99	110.06	110.06	111.99	109.96	29,577
August 29, 2025	111.06	111.28	111.28	111.5	110.74	295
August 28, 2025	112.5	112.61	112.61	112.81	111.86	381
August 27, 2025	112.64	112.81	112.81	112.93	112.54	248
August 26, 2025	113.2	112.58	112.58	113.2	112.26	643
August 22, 2025	114.07	113.38	113.38	114.31	113.13	183
August 21, 2025	113.55	113.35	113.35	113.8	113.13	62,066
August 20, 2025	113.61	113.27	113.27	115.01	113.17	377
August 19, 2025	111.44	112.06	112.06	112.06	110.7	407
August 18, 2025	111.99	110.97	110.97	112.33	110.97	7,470
August 15, 2025	112.81	112.27	112.27	113.08	111.98	309
August 14, 2025	112.8	112.74	112.74	113.23	112.54	285
August 13, 2025	112.44	112.48	112.48	113.29	112.16	393
August 12, 2025	112.01	111.74	111.74	112.13	111.19	388
August 11, 2025	112.67	111.65	111.65	112.67	111.65	4,816
August 08, 2025	112.99	112.8	112.8	113.42	112.51	398
August 07, 2025	114	113.43	112.5	114.05	113.33	1,316
August 06, 2025	113.01	113.72	112.79	114.06	113.01	439
August 05, 2025	115.26	113.98	113.05	115.34	113.7	610
August 04, 2025	114.19	114.93	113.99	115.15	113.85	9,892
August 01, 2025	113.01	113.39	112.46	114.33	112.28	1,461
July 31, 2025	112.07	112.06	111.14	113.47	111.78	413
July 30, 2025	110.75	113.42	112.49	113.55	110.7	1,695
July 29, 2025	108.74	108.89	108	109.18	107.87	191
July 28, 2025	110.16	108.14	107.26	111.24	107.98	780
July 25, 2025	109.09	109.55	108.65	109.75	108.75	103
July 24, 2025	108.71	109.34	109.34	109.86	108.71	85
July 23, 2025	110.24	109.24	109.24	110.49	108.86	1,201
July 22, 2025	108.76	110.05	110.05	110.36	108.61	177
July 21, 2025	107.66	108.88	108.88	109.08	107.5	512
July 18, 2025	106.21	107.33	107.33	107.8	106.06	154
July 17, 2025	103.69	105.24	105.24	105.76	103.69	149
July 16, 2025	104.24	104.48	104.48	105.01	104.1	593
July 15, 2025	104.38	103.81	103.81	104.88	103.74	365
July 14, 2025	105.32	105.98	105.98	106.02	104.92	636
July 11, 2025	104.75	105.23	105.23	105.45	104.7	356
July 10, 2025	104.16	105.59	105.59	105.59	103.96	213
July 09, 2025	103.62	103.43	103.43	104.13	103.33	188
July 08, 2025	103.34	102.84	102.84	103.77	102.49	76
July 07, 2025	103.7	104.06	104.06	104.06	103.7	298

American Electric Power Company, Inc. (0HEC.L) LSE