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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	103.25	103.33	103.33	104.04	103	318
July 02, 2025	103.38	103.92	103.92	104.39	102.96	47,137
July 01, 2025	104.31	104.46	104.46	104.68	103.26	576
June 30, 2025	102.25	102.83	102.83	103.12	102.01	681
June 27, 2025	102.49	102.5	102.5	103.08	102.37	585
June 26, 2025	101.88	101.64	101.64	102.74	101.32	229
June 25, 2025	103.03	101.85	101.85	103.03	101.6	281
June 24, 2025	103.21	103.87	103.87	103.87	102.83	373
June 23, 2025	102.38	103.29	103.29	103.36	102.32	790
June 20, 2025	101.96	102.14	102.14	102.51	101.15	325
June 18, 2025	101.76	101.44	101.44	101.84	101.05	14
June 17, 2025	101.6	101.95	101.95	101.95	100.86	273
June 16, 2025	104	102.93	102.93	105.14	102.28	166
June 13, 2025	103.06	102.96	102.96	103.48	102.74	71
June 12, 2025	102.34	102.28	102.28	102.65	102.14	71
June 11, 2025	101.57	101.58	101.58	101.85	101.35	837
June 10, 2025	101.55	101.68	101.68	101.77	100.91	147
June 09, 2025	101.43	102.18	102.18	102.18	100.94	302
June 06, 2025	101.77	101.51	101.51	101.99	101.16	102
June 05, 2025	101.85	101.75	101.75	102.15	101.5	223
June 04, 2025	102.85	103.18	103.18	103.18	101.82	529
June 03, 2025	103.07	102.56	102.56	103.07	101.83	252
June 02, 2025	102.65	103.22	103.22	103.44	102.4	703
May 30, 2025	102.62	103.02	103.02	103.04	102.38	206
May 29, 2025	101.34	101.99	101.99	102.06	101.25	250
May 28, 2025	102.7	101.77	101.77	102.78	101.74	976
May 27, 2025	102.94	102.79	102.79	103.45	102.79	861
May 23, 2025	102.78	102.33	102.33	102.84	101.35	100
May 22, 2025	102.54	101.37	101.54	103	101	536

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