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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	118.01	117.73	117.63	119.12	115.83	435
December 04, 2025	120.06	117.68	117.68	120.06	117.68	2,038
December 03, 2025	119.7	117.97	117.97	119.7	117.93	483
December 02, 2025	120.77	118.93	118.93	120.77	118.9	814
December 01, 2025	123.84	120.97	120.97	123.89	120.61	940
November 28, 2025	122.75	123.79	123.79	123.79	122.75	567
November 26, 2025	121.52	122.67	122.68	124	121.5	443
November 25, 2025	123	121.15	121.15	123	121.07	2,485
November 24, 2025	120.46	121.25	121.25	121.32	119.78	3,569
November 21, 2025	120	121.41	121.41	121.42	120	121
November 20, 2025	121.3	121.37	121.37	122.24	121	704
November 19, 2025	123.51	121.84	121.84	123.51	121.81	624
November 18, 2025	123.66	123.96	123.63	124.64	122.61	924
November 17, 2025	122.32	123.58	123.58	123.71	121.74	540
November 14, 2025	120.89	121.51	121.51	122.03	120.89	222
November 13, 2025	122.11	122.73	122.73	122.92	121.98	576
November 12, 2025	123.71	122.71	122.71	123.71	122.04	83
November 11, 2025	123	122.39	122.39	123.46	122.39	247,742
November 10, 2025	120.49	122.15	122.15	123.1	120.49	852
November 07, 2025	119.16	120.99	120.99	121.41	119.16	837
November 06, 2025	119.52	119.97	119.97	120.49	119.4	24,058
November 05, 2025	121	119.52	119.52	121.03	119.26	1,597
November 04, 2025	119.7	120.35	120.35	120.36	119.51	1,828
November 03, 2025	120.7	119.55	119.55	120.7	118.46	524
October 31, 2025	120.36	120.7	120.7	120.83	119.82	391
October 30, 2025	122.35	121.96	121.96	122.61	121.04	1,028
October 29, 2025	117.5	122.21	122.21	122.38	115.11	26,524
October 28, 2025	116.52	114.95	114.95	116.59	114.73	840
October 27, 2025	116.24	116.12	116.12	116.24	115.18	19,684
October 24, 2025	116.84	116.24	116.58	116.94	116.17	145
October 23, 2025	117.57	116.37	116.37	117.7	115.48	598
October 22, 2025	116.92	118.06	118.06	118.5	116.92	14,607
October 21, 2025	118.5	116.64	116.64	118.5	116.64	365
October 20, 2025	117.59	117.66	117.64	117.99	116.92	1,331
October 17, 2025	117.44	117.27	117.27	118.19	116.61	525
October 16, 2025	120	118.59	118.59	120.43	118.59	1,111
October 15, 2025	118.64	118.93	118.93	120	117.98	426
October 14, 2025	116.81	118.3	118.3	118.6	116.8	4,485
October 13, 2025	117.35	117.27	117.27	117.78	116.2	1,462
October 10, 2025	116.91	117.22	117.22	117.52	116.38	1,766
October 09, 2025	117.56	117.37	117.37	120	117.02	1,988
October 08, 2025	118.56	117.7	117.7	118.67	116.31	691
October 07, 2025	115.6	117.85	117.85	119.02	115.6	4,044
October 06, 2025	113.6	114	114	114.91	113.6	4,713
October 03, 2025	112.67	114.71	114.92	114.92	112.67	574
October 02, 2025	112.75	113.48	113.48	114.02	111.84	771
October 01, 2025	112.96	113.07	113.07	113.34	112.5	666
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

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