American Electric Power Company, Inc. (0HEC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:03PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00 | 0.00 | 0.00 | 92.74 | 92.74 | - |
| 20 May 2024 | 92.69 | 92.84 | 92.26 | 92.45 | 92.45 | 735 |
| 17 May 2024 | 92.00 | 92.64 | 91.82 | 92.64 | 92.64 | 236 |
| 16 May 2024 | 92.07 | 92.92 | 92.02 | 92.89 | 92.89 | 392 |
| 15 May 2024 | 91.50 | 92.56 | 91.50 | 92.00 | 92.00 | 1,986 |
| 14 May 2024 | 92.03 | 92.03 | 90.45 | 90.69 | 90.69 | 433 |
| 13 May 2024 | 91.90 | 92.33 | 91.28 | 91.64 | 91.64 | 2,042 |
| 10 May 2024 | 91.00 | 91.70 | 90.73 | 91.68 | 91.68 | 426 |
| 09 May 2024 | 89.30 | 90.63 | 89.30 | 90.46 | 90.46 | 752 |
| 09 May 2024 | 0.88 Dividend | |||||
| 08 May 2024 | 89.77 | 90.35 | 89.39 | 90.35 | 89.47 | 188 |
| 07 May 2024 | 89.26 | 89.43 | 88.78 | 89.16 | 88.29 | 3,495 |
| 03 May 2024 | 89.10 | 89.17 | 88.68 | 88.70 | 87.84 | 229 |
| 02 May 2024 | 88.35 | 88.45 | 87.43 | 87.43 | 86.58 | 1,013 |
| 01 May 2024 | 86.69 | 88.38 | 85.69 | 88.15 | 87.29 | 5,089 |
| 30 Apr 2024 | 87.50 | 88.24 | 86.72 | 87.54 | 86.69 | 334 |
| 29 Apr 2024 | 85.82 | 86.47 | 85.82 | 86.43 | 85.59 | 290 |
| 26 Apr 2024 | 86.86 | 86.89 | 85.57 | 85.72 | 84.88 | 704 |
| 25 Apr 2024 | 86.41 | 87.07 | 85.14 | 86.89 | 86.04 | 1,782 |
| 24 Apr 2024 | 84.57 | 85.83 | 84.25 | 85.74 | 84.90 | 960 |
| 23 Apr 2024 | 84.23 | 85.67 | 84.23 | 85.31 | 84.48 | 183 |
| 22 Apr 2024 | 83.97 | 85.01 | 83.69 | 85.01 | 84.18 | 776 |
| 19 Apr 2024 | 82.81 | 84.73 | 82.72 | 84.19 | 83.37 | 19,636 |
| 18 Apr 2024 | 81.50 | 82.03 | 80.87 | 82.03 | 81.23 | 382 |
| 17 Apr 2024 | 79.97 | 80.94 | 79.94 | 80.94 | 80.15 | 811 |
| 16 Apr 2024 | 80.71 | 80.91 | 79.26 | 80.19 | 79.41 | 2,167 |
| 15 Apr 2024 | 82.39 | 82.49 | 80.86 | 80.88 | 80.09 | 3,178 |
| 12 Apr 2024 | 82.86 | 83.15 | 81.57 | 82.04 | 81.24 | 919 |
| 11 Apr 2024 | 82.98 | 83.45 | 82.56 | 83.25 | 82.44 | 432 |
| 10 Apr 2024 | 83.28 | 83.68 | 82.43 | 83.06 | 82.25 | 1,247 |
| 09 Apr 2024 | 84.65 | 84.84 | 84.30 | 84.75 | 83.92 | 639 |
| 08 Apr 2024 | 83.93 | 84.35 | 83.73 | 84.19 | 83.37 | 5,100 |
| 05 Apr 2024 | 83.41 | 84.02 | 82.42 | 83.81 | 82.99 | 414 |
| 04 Apr 2024 | 84.41 | 84.74 | 84.16 | 84.43 | 83.61 | 501 |
| 03 Apr 2024 | 85.02 | 85.02 | 84.25 | 84.55 | 83.72 | 282 |
| 02 Apr 2024 | 84.08 | 85.63 | 84.08 | 85.22 | 84.39 | 9,631 |
| 28 Mar 2024 | 85.31 | 86.10 | 84.76 | 86.10 | 85.26 | 1,047 |
| 27 Mar 2024 | 83.60 | 84.51 | 83.13 | 84.47 | 83.65 | 2,543 |
| 26 Mar 2024 | 82.98 | 83.23 | 82.24 | 82.44 | 81.64 | 1,801 |
| 25 Mar 2024 | 82.96 | 83.36 | 82.77 | 82.95 | 82.14 | 78 |
| 22 Mar 2024 | 83.02 | 83.41 | 82.49 | 83.02 | 82.21 | 1,975 |
| 21 Mar 2024 | 82.95 | 83.61 | 82.85 | 83.42 | 82.61 | 2,920 |
| 20 Mar 2024 | 83.59 | 83.80 | 82.71 | 83.24 | 82.42 | 412 |
| 19 Mar 2024 | 81.94 | 83.14 | 81.94 | 83.14 | 82.34 | 1,121 |
| 18 Mar 2024 | 82.04 | 83.05 | 81.90 | 82.24 | 81.44 | 846 |
| 15 Mar 2024 | 81.82 | 82.71 | 81.75 | 82.04 | 81.24 | 259 |
| 14 Mar 2024 | 82.65 | 82.81 | 81.23 | 81.49 | 80.70 | 1,406 |
| 13 Mar 2024 | 83.61 | 84.24 | 83.00 | 83.04 | 82.24 | 569 |
| 12 Mar 2024 | 83.43 | 83.80 | 82.85 | 82.85 | 82.04 | 1,564 |
| 11 Mar 2024 | 83.56 | 84.36 | 82.94 | 83.77 | 82.95 | 5,004 |
| 08 Mar 2024 | 83.64 | 84.56 | 83.23 | 84.19 | 83.37 | 417 |
| 07 Mar 2024 | 84.57 | 85.05 | 84.48 | 84.51 | 83.69 | 1,075 |
| 06 Mar 2024 | 84.83 | 84.83 | 84.22 | 84.30 | 83.48 | 1,083 |
| 05 Mar 2024 | 85.24 | 86.04 | 84.42 | 84.81 | 83.98 | 1,400 |
| 04 Mar 2024 | 84.63 | 85.40 | 84.53 | 84.75 | 83.93 | 404 |
| 01 Mar 2024 | 85.20 | 85.20 | 83.15 | 83.71 | 82.89 | 953 |
| 29 Feb 2024 | 84.28 | 84.92 | 83.67 | 84.81 | 83.98 | 3,307 |
| 28 Feb 2024 | 83.17 | 83.70 | 82.63 | 83.02 | 82.21 | 757 |
| 27 Feb 2024 | 83.39 | 83.59 | 81.78 | 83.36 | 82.54 | 1,184 |
| 26 Feb 2024 | 82.20 | 82.20 | 81.05 | 81.07 | 80.28 | 1,487 |
| 23 Feb 2024 | 82.12 | 82.86 | 82.12 | 82.40 | 81.60 | 895 |
| 22 Feb 2024 | 82.13 | 82.43 | 81.86 | 82.43 | 81.63 | 867 |
| 21 Feb 2024 | 81.67 | 82.53 | 81.67 | 82.12 | 81.32 | 4,200 |
| 20 Feb 2024 | 81.59 | 82.16 | 81.32 | 81.32 | 80.53 | 86 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 81.36 | 81.85 | 80.79 | 81.76 | 80.97 | 1,129 |
| 15 Feb 2024 | 79.06 | 81.51 | 79.06 | 81.48 | 80.69 | 5,127 |
| 14 Feb 2024 | 79.03 | 79.17 | 78.27 | 78.78 | 78.01 | 549 |
| 13 Feb 2024 | 79.17 | 79.44 | 77.57 | 78.61 | 77.84 | 3,612 |
| 12 Feb 2024 | 76.66 | 77.66 | 76.34 | 77.46 | 76.71 | 674 |
| 09 Feb 2024 | 75.60 | 76.29 | 75.60 | 76.29 | 75.55 | 1,001 |
| 08 Feb 2024 | 76.13 | 76.29 | 75.23 | 75.47 | 74.73 | 2,326 |
| 08 Feb 2024 | 0.88 Dividend | |||||
| 07 Feb 2024 | 77.58 | 77.70 | 76.85 | 77.26 | 75.64 | 300 |
| 06 Feb 2024 | 76.66 | 77.42 | 76.44 | 77.27 | 75.65 | 936 |
| 05 Feb 2024 | 77.76 | 77.85 | 76.76 | 77.00 | 75.39 | 1,842 |
| 02 Feb 2024 | 78.86 | 78.86 | 77.82 | 78.52 | 76.87 | 1,696 |
| 01 Feb 2024 | 78.01 | 79.24 | 77.62 | 79.19 | 77.53 | 1,151 |
| 31 Jan 2024 | 79.25 | 79.77 | 78.68 | 78.68 | 77.03 | 203 |
| 30 Jan 2024 | 78.01 | 78.76 | 77.63 | 78.76 | 77.10 | 22 |
| 29 Jan 2024 | 77.90 | 78.12 | 77.24 | 78.12 | 76.48 | 660 |
| 26 Jan 2024 | 78.19 | 78.59 | 77.66 | 77.73 | 76.10 | 83 |
| 25 Jan 2024 | 78.04 | 78.10 | 77.21 | 77.85 | 76.21 | 86 |
| 24 Jan 2024 | 78.49 | 78.91 | 77.03 | 77.07 | 75.45 | 294 |
| 23 Jan 2024 | 77.90 | 77.96 | 77.14 | 77.96 | 76.32 | 1,841 |
| 22 Jan 2024 | 77.53 | 78.27 | 76.74 | 77.04 | 75.42 | 512 |
| 19 Jan 2024 | 77.86 | 78.13 | 77.10 | 77.66 | 76.03 | 417 |
| 18 Jan 2024 | 79.15 | 79.42 | 78.24 | 78.33 | 76.68 | 835 |
| 17 Jan 2024 | 80.57 | 81.01 | 79.10 | 79.24 | 77.57 | 2,511 |
| 16 Jan 2024 | 81.09 | 81.39 | 80.95 | 81.31 | 79.60 | 2,005 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 80.95 | 81.62 | 80.76 | 81.31 | 79.60 | 758 |
| 11 Jan 2024 | 81.45 | 81.81 | 79.99 | 80.54 | 78.85 | 1,008 |
| 10 Jan 2024 | 83.92 | 83.92 | 82.77 | 82.92 | 81.18 | 762 |
| 09 Jan 2024 | 83.79 | 84.45 | 83.79 | 84.45 | 82.67 | 272 |
| 08 Jan 2024 | 83.77 | 84.21 | 83.77 | 84.21 | 82.44 | 653 |
| 05 Jan 2024 | 83.25 | 84.14 | 83.25 | 83.81 | 82.05 | 222 |
| 04 Jan 2024 | 83.21 | 83.78 | 83.16 | 83.60 | 81.84 | 370 |
| 03 Jan 2024 | 83.63 | 83.66 | 82.85 | 83.25 | 81.50 | 752 |
| 02 Jan 2024 | 81.00 | 83.25 | 80.85 | 83.13 | 81.38 | 1,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.