American Electric Power Co Inc (AEP) stock
AEPNasdaqElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/3024% above fair value
$130.21+0.87 (+0.67%)
Close on Oct 30, 2026Market cap $70.89BP/E 22.5Yield 2.87%
Price history
American Electric Power share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.21
+0.67% on the day
52-week range
$112.54 – $140.58
-7.4% from the high
Change over 52 weeks
+6.8%
From $121.89 on Oct 30, 2025
Average volume
3.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $129.84 | $132.17 | $127.98 | $130.21 | +0.40% | 22,373,630 |
| Oct 19, 2026 | $127.32 | $131.04 | $124.33 | $129.69 | +2.01% | 14,152,216 |
| Oct 12, 2026 | $123.20 | $128.14 | $122.38 | $127.14 | +3.53% | 16,522,368 |
| Oct 5, 2026 | $119.46 | $123.00 | $118.63 | $122.81 | +2.71% | 15,148,376 |
| Sep 28, 2026 | $118.05 | $121.80 | $117.20 | $119.57 | +1.03% | 19,897,199 |
| Sep 21, 2026 | $119.80 | $120.75 | $116.71 | $118.35 | -1.38% | 25,171,275 |
| Sep 14, 2026 | $123.62 | $123.81 | $119.71 | $120.00 | -2.70% | 23,264,231 |
| Sep 8, 2026 | $124.47 | $126.34 | $122.92 | $123.33 | -0.94% | 13,238,304 |
| Aug 31, 2026 | $122.31 | $125.50 | $121.50 | $124.50 | +1.79% | 15,400,119 |
| Aug 24, 2026 | $121.11 | $124.09 | $120.06 | $122.31 | +1.13% | 16,180,503 |
| Aug 17, 2026 | $124.88 | $128.62 | $120.52 | $120.94 | -3.71% | 17,139,682 |
| Aug 10, 2026 | $125.05 | $126.00 | $122.25 | $125.60 | -0.10% | 14,320,583 |
| Aug 3, 2026 | $128.10 | $128.89 | $124.20 | $125.73 | -1.66% | 23,560,034 |
| Jul 27, 2026 | $135.18 | $135.99 | $126.83 | $127.85 | -5.67% | 22,205,135 |
| Jul 20, 2026 | $132.65 | $136.57 | $129.51 | $135.54 | +2.57% | 16,404,770 |
| Jul 13, 2026 | $135.57 | $136.60 | $131.73 | $132.14 | -2.43% | 19,489,394 |
| Jul 6, 2026 | $137.89 | $140.58 | $133.52 | $135.43 | -2.22% | 23,334,732 |
| Jun 29, 2026 | $139.03 | $139.33 | $134.47 | $138.51 | -0.13% | 27,226,447 |
| Jun 22, 2026 | $128.19 | $139.08 | $127.94 | $138.69 | +8.61% | 35,643,178 |
| Jun 15, 2026 | $128.32 | $131.26 | $126.98 | $127.69 | -1.19% | 26,749,362 |
| Jun 8, 2026 | $129.08 | $130.01 | $126.08 | $129.23 | +0.07% | 25,577,417 |
| Jun 1, 2026 | $125.67 | $130.22 | $123.74 | $129.14 | +1.95% | 20,952,728 |
| May 26, 2026 | $131.94 | $132.12 | $126.14 | $126.67 | -3.74% | 19,378,125 |
| May 18, 2026 | $125.93 | $131.75 | $124.99 | $131.59 | +5.15% | 24,296,207 |
| May 11, 2026 | $130.75 | $132.25 | $124.68 | $125.15 | -3.85% | 37,151,376 |
| May 4, 2026 | $136.15 | $139.44 | $130.10 | $130.16 | -4.93% | 17,406,339 |
| Apr 27, 2026 | $135.02 | $138.49 | $134.18 | $136.91 | +1.62% | 14,085,711 |
| Apr 20, 2026 | $134.35 | $135.56 | $131.20 | $134.73 | +0.80% | 11,025,004 |
| Apr 13, 2026 | $136.49 | $136.60 | $132.02 | $133.66 | -1.94% | 13,267,206 |
| Apr 6, 2026 | $131.70 | $137.74 | $131.56 | $136.30 | +2.73% | 10,610,406 |
| Mar 30, 2026 | $131.61 | $133.33 | $129.89 | $132.68 | +1.98% | 10,423,202 |
| Mar 23, 2026 | $126.79 | $131.51 | $125.85 | $130.10 | +3.53% | 18,303,533 |
| Mar 16, 2026 | $134.76 | $135.00 | $125.08 | $125.66 | -5.95% | 25,155,183 |
| Mar 9, 2026 | $131.81 | $134.48 | $130.79 | $133.61 | +1.32% | 16,343,777 |
| Mar 2, 2026 | $133.83 | $134.23 | $129.60 | $131.87 | -1.46% | 21,558,563 |
| Feb 23, 2026 | $129.48 | $134.60 | $129.40 | $133.82 | +3.44% | 17,406,173 |
| Feb 17, 2026 | $131.31 | $132.78 | $126.85 | $129.37 | -0.44% | 13,239,012 |
| Feb 9, 2026 | $120.54 | $130.07 | $119.71 | $129.94 | +7.57% | 19,977,566 |
| Feb 2, 2026 | $119.98 | $122.44 | $118.06 | $120.80 | +0.86% | 19,183,079 |
| Jan 26, 2026 | $117.11 | $120.82 | $117.01 | $119.78 | +2.70% | 15,736,353 |
| Jan 20, 2026 | $119.20 | $120.45 | $115.56 | $116.63 | -2.78% | 13,815,485 |
| Jan 12, 2026 | $115.60 | $120.14 | $115.36 | $119.96 | +2.61% | 16,447,230 |
| Jan 5, 2026 | $115.57 | $117.41 | $112.54 | $116.91 | +0.95% | 15,085,989 |
| Dec 29, 2025 | $116.10 | $116.72 | $114.42 | $115.81 | +0.12% | 14,257,413 |
| Dec 22, 2025 | $114.16 | $115.93 | $113.84 | $115.67 | +1.03% | 8,920,993 |
| Dec 15, 2025 | $114.75 | $116.39 | $113.87 | $114.49 | +0.32% | 21,663,453 |
| Dec 8, 2025 | $117.54 | $117.58 | $113.68 | $114.13 | -2.90% | 14,704,531 |
| Dec 1, 2025 | $123.11 | $123.23 | $116.83 | $117.54 | -5.03% | 16,299,306 |
| Nov 24, 2025 | $120.77 | $123.90 | $119.59 | $123.77 | +2.42% | 15,469,629 |
| Nov 17, 2025 | $122.32 | $124.80 | $120.47 | $120.84 | -0.38% | 17,488,703 |
| Nov 10, 2025 | $120.94 | $123.31 | $120.49 | $121.30 | -0.11% | 18,001,150 |
| Nov 3, 2025 | $120.00 | $121.60 | $118.19 | $121.43 | +0.97% | 19,052,772 |
| Oct 27, 2025 | $115.48 | $122.85 | $114.67 | $120.26 | +3.69% | 25,218,551 |
| Oct 20, 2025 | $118.13 | $118.19 | $115.43 | $115.98 | -1.32% | 12,019,537 |
| Oct 13, 2025 | $116.96 | $120.46 | $116.21 | $117.53 | +0.42% | 14,773,087 |
| Oct 6, 2025 | $114.06 | $119.06 | $113.44 | $117.04 | +2.61% | 19,940,855 |
| Sep 29, 2025 | $109.28 | $115.01 | $108.49 | $114.06 | +4.51% | 19,409,483 |
| Sep 22, 2025 | $106.95 | $109.97 | $106.12 | $109.14 | +1.94% | 14,789,281 |
| Sep 15, 2025 | $109.44 | $109.78 | $105.70 | $107.06 | -2.19% | 17,456,523 |
| Sep 8, 2025 | $108.22 | $109.72 | $106.87 | $109.46 | +1.25% | 12,731,743 |
| Sep 2, 2025 | $110.96 | $111.14 | $106.94 | $108.11 | -2.62% | 13,841,259 |
| Aug 25, 2025 | $113.70 | $114.34 | $110.70 | $111.02 | -2.63% | 16,564,130 |
| Aug 18, 2025 | $111.99 | $115.08 | $110.68 | $114.02 | +1.81% | 14,219,341 |
| Aug 11, 2025 | $112.71 | $113.37 | $111.13 | $111.99 | -0.45% | 13,797,084 |
| Aug 4, 2025 | $114.11 | $115.36 | $112.40 | $112.50 | -0.95% | 18,623,528 |
| Jul 28, 2025 | $109.50 | $114.38 | $107.74 | $113.58 | +3.45% | 26,282,379 |
| Jul 21, 2025 | $107.66 | $110.51 | $107.50 | $109.79 | +2.23% | 13,954,850 |
| Jul 14, 2025 | $105.32 | $107.92 | $103.64 | $107.40 | +1.96% | 14,603,644 |
| Jul 7, 2025 | $103.86 | $106.23 | $102.39 | $105.34 | +1.42% | 12,608,806 |
| Jun 30, 2025 | $102.25 | $104.83 | $102.06 | $103.86 | +1.37% | 11,642,714 |
| Jun 23, 2025 | $102.48 | $103.93 | $101.15 | $102.46 | +0.70% | 14,240,361 |
| Jun 16, 2025 | $103.00 | $103.53 | $100.72 | $101.75 | -1.12% | 11,188,794 |
| Jun 9, 2025 | $101.55 | $103.68 | $100.78 | $102.90 | +1.09% | 11,857,004 |
| Jun 2, 2025 | $102.88 | $103.49 | $101.15 | $101.79 | -1.64% | 10,772,239 |
| May 26, 2025 | $102.64 | $103.77 | $100.86 | $103.49 | +0.59% | 13,091,808 |
| May 19, 2025 | $102.68 | $104.24 | $100.93 | $102.88 | -0.16% | 12,831,986 |
| May 12, 2025 | $103.14 | $103.61 | $97.46 | $103.04 | -1.57% | 22,957,593 |
| May 5, 2025 | $107.75 | $109.03 | $103.73 | $104.68 | -2.80% | 15,830,344 |
| Apr 28, 2025 | $106.77 | $109.08 | $105.70 | $107.69 | +0.89% | 16,764,844 |
| Apr 21, 2025 | $107.77 | $108.31 | $104.72 | $106.74 | -0.90% | 15,646,040 |
| Apr 14, 2025 | $104.45 | $109.03 | $103.73 | $107.71 | +2.94% | 11,768,152 |
| Apr 7, 2025 | $104.25 | $105.17 | $98.35 | $104.63 | +0.14% | 28,986,759 |
| Mar 31, 2025 | $108.37 | $110.48 | $103.92 | $104.48 | -2.32% | 27,213,666 |
| Mar 24, 2025 | $105.25 | $107.41 | $101.96 | $106.96 | +1.76% | 44,617,006 |
| Mar 17, 2025 | $105.67 | $106.83 | $104.40 | $105.11 | -0.43% | 19,717,690 |
| Mar 10, 2025 | $104.91 | $108.67 | $102.35 | $105.56 | +0.90% | 19,431,774 |
| Mar 3, 2025 | $105.85 | $109.52 | $101.42 | $104.62 | -1.35% | 19,800,598 |
| Feb 24, 2025 | $105.87 | $107.84 | $104.66 | $106.05 | +0.68% | 16,982,456 |
| Feb 18, 2025 | $101.29 | $105.73 | $101.00 | $105.33 | +3.44% | 12,361,294 |
| Feb 10, 2025 | $99.76 | $102.92 | $99.11 | $101.83 | +1.47% | 16,512,675 |
| Feb 3, 2025 | $98.36 | $100.67 | $97.32 | $100.35 | +2.02% | 13,080,502 |
| Jan 27, 2025 | $99.34 | $103.05 | $97.36 | $98.36 | +0.18% | 20,802,156 |
| Jan 21, 2025 | $98.00 | $99.50 | $96.85 | $98.18 | +0.96% | 12,512,374 |
| Jan 13, 2025 | $95.15 | $97.98 | $92.76 | $97.25 | +4.00% | 17,476,470 |
| Jan 6, 2025 | $92.05 | $94.67 | $89.91 | $93.51 | +1.59% | 16,486,000 |
| Dec 30, 2024 | $92.59 | $93.23 | $91.23 | $92.05 | -0.50% | 6,702,722 |
| Dec 23, 2024 | $92.47 | $93.11 | $91.31 | $92.51 | -0.26% | 7,476,073 |
| Dec 16, 2024 | $92.71 | $93.07 | $90.42 | $92.75 | +0.04% | 18,541,261 |
| Dec 9, 2024 | $95.85 | $96.86 | $92.17 | $92.71 | -3.28% | 11,416,576 |
| Dec 2, 2024 | $99.96 | $100.00 | $95.66 | $95.85 | -4.02% | 11,850,653 |
| Nov 25, 2024 | $97.89 | $100.72 | $97.12 | $99.86 | +2.33% | 8,481,249 |
| Nov 18, 2024 | $96.31 | $98.52 | $95.38 | $97.59 | +1.33% | 12,705,399 |
| Nov 11, 2024 | $96.00 | $96.44 | $92.51 | $96.31 | -0.09% | 17,587,361 |
| Nov 4, 2024 | $96.75 | $100.48 | $95.31 | $96.40 | -0.87% | 22,325,545 |
| Oct 28, 2024 | $98.85 | $99.34 | $96.69 | $97.25 | -0.96% | 17,135,572 |
| Oct 21, 2024 | $100.78 | $101.43 | $98.05 | $98.19 | -2.48% | 10,831,952 |
| Oct 14, 2024 | $98.35 | $101.82 | $98.16 | $100.69 | +2.48% | 13,501,033 |
| Oct 7, 2024 | $99.63 | $99.78 | $97.05 | $98.25 | -2.02% | 10,418,683 |
| Sep 30, 2024 | $101.87 | $102.92 | $99.61 | $100.28 | -1.53% | 12,498,219 |
| Sep 23, 2024 | $102.94 | $103.02 | $100.54 | $101.84 | -0.30% | 13,053,330 |
| Sep 16, 2024 | $104.32 | $105.18 | $101.07 | $102.15 | -1.94% | 15,482,293 |
| Sep 9, 2024 | $102.65 | $104.41 | $101.68 | $104.17 | +2.08% | 11,423,944 |
| Sep 3, 2024 | $100.19 | $103.55 | $100.00 | $102.05 | +1.77% | 13,092,318 |
| Aug 26, 2024 | $98.60 | $100.98 | $98.09 | $100.28 | +2.07% | 13,054,865 |
| Aug 19, 2024 | $97.18 | $99.21 | $96.73 | $98.25 | +1.35% | 11,431,356 |
| Aug 12, 2024 | $97.49 | $98.37 | $95.95 | $96.94 | -0.60% | 15,174,159 |
| Aug 5, 2024 | $104.24 | $104.41 | $96.11 | $97.53 | -4.19% | 19,073,443 |
| Jul 29, 2024 | $96.63 | $104.35 | $95.70 | $101.79 | +5.54% | 20,144,767 |
| Jul 22, 2024 | $93.44 | $97.32 | $93.10 | $96.45 | +3.55% | 13,942,194 |
| Jul 15, 2024 | $89.90 | $94.72 | $89.84 | $93.14 | +2.40% | 11,859,481 |
| Jul 8, 2024 | $87.90 | $91.80 | $86.83 | $90.96 | +3.53% | 11,024,070 |
| Jul 1, 2024 | $88.22 | $88.84 | $87.03 | $87.86 | +0.14% | 5,849,946 |
| Jun 24, 2024 | $87.55 | $88.75 | $85.93 | $87.74 | +0.79% | 14,405,304 |
| Jun 17, 2024 | $87.40 | $88.65 | $86.89 | $87.05 | -1.08% | 12,655,390 |
| Jun 10, 2024 | $87.88 | $89.43 | $87.02 | $88.00 | -0.34% | 10,250,498 |
| Jun 3, 2024 | $90.16 | $91.00 | $87.74 | $88.30 | -2.16% | 11,551,973 |
| May 28, 2024 | $88.70 | $90.32 | $86.97 | $90.25 | +1.44% | 12,827,769 |
| May 20, 2024 | $92.84 | $93.44 | $88.84 | $88.97 | -3.99% | 11,640,958 |
| May 13, 2024 | $92.00 | $92.98 | $90.38 | $92.67 | +1.16% | 12,048,020 |
| May 6, 2024 | $88.76 | $91.84 | $88.20 | $91.61 | +3.40% | 13,452,851 |
| Apr 29, 2024 | $85.82 | $89.36 | $85.70 | $88.60 | +3.92% | 19,942,723 |
| Apr 22, 2024 | $83.99 | $87.20 | $83.68 | $85.26 | +1.26% | 16,043,934 |
| Apr 15, 2024 | $82.39 | $84.74 | $79.16 | $84.20 | +2.56% | 17,598,035 |
| Apr 8, 2024 | $83.92 | $85.18 | $81.52 | $82.10 | -2.20% | 11,634,371 |
| Apr 1, 2024 | $86.11 | $86.17 | $82.40 | $83.95 | -2.50% | 10,837,288 |
| Mar 25, 2024 | $82.95 | $86.24 | $82.21 | $86.10 | +3.80% | 10,098,480 |
| Mar 18, 2024 | $82.00 | $84.03 | $81.82 | $82.95 | +1.02% | 19,629,727 |
| Mar 11, 2024 | $83.26 | $84.43 | $81.12 | $82.11 | -2.06% | 20,869,916 |
| Mar 4, 2024 | $84.62 | $86.15 | $83.20 | $83.84 | -1.35% | 20,933,122 |
| Feb 26, 2024 | $82.18 | $85.22 | $80.75 | $84.99 | +3.08% | 38,284,879 |
| Feb 20, 2024 | $81.59 | $82.91 | $80.74 | $82.45 | +1.35% | 15,102,742 |
| Feb 12, 2024 | $76.57 | $81.99 | $76.31 | $81.35 | +6.12% | 26,183,835 |
| Feb 5, 2024 | $77.90 | $77.94 | $75.22 | $76.66 | -2.51% | 15,118,803 |
| Jan 29, 2024 | $77.85 | $79.92 | $77.16 | $78.63 | +1.01% | 14,172,864 |
| Jan 22, 2024 | $77.53 | $78.94 | $76.70 | $77.84 | +0.18% | 17,495,822 |
| Jan 16, 2024 | $81.00 | $81.53 | $77.04 | $77.70 | -4.65% | 21,742,043 |
| Jan 8, 2024 | $83.77 | $84.56 | $79.92 | $81.49 | -3.07% | 16,695,833 |
| Jan 2, 2024 | $81.00 | $84.54 | $80.81 | $84.07 | +3.51% | 11,964,417 |
| Dec 26, 2023 | $80.50 | $81.41 | $80.23 | $81.22 | +1.05% | 8,694,734 |
| Dec 18, 2023 | $82.24 | $82.92 | $79.45 | $80.38 | -2.25% | 15,950,085 |
| Dec 11, 2023 | $79.82 | $84.69 | $79.51 | $82.23 | +3.25% | 28,758,404 |
| Dec 4, 2023 | $79.96 | $81.00 | $79.01 | $79.64 | -1.08% | 14,819,855 |
| Nov 27, 2023 | $78.61 | $80.77 | $77.74 | $80.51 | +2.56% | 15,624,365 |
| Nov 20, 2023 | $77.00 | $78.50 | $75.93 | $78.50 | +1.43% | 10,752,972 |
| Nov 13, 2023 | $77.29 | $78.45 | $74.97 | $77.39 | -0.40% | 19,679,726 |
| Nov 6, 2023 | $79.77 | $80.13 | $77.04 | $77.70 | -2.53% | 16,638,028 |
| Oct 30, 2023 | $75.13 | $81.08 | $74.37 | $79.72 | +6.39% | 21,549,362 |
| Oct 23, 2023 | $72.64 | $76.62 | $72.01 | $74.93 | +2.15% | 17,966,940 |
| Oct 16, 2023 | $74.83 | $76.76 | $73.28 | $73.35 | -1.50% | 16,036,057 |
| Oct 9, 2023 | $72.50 | $75.43 | $72.14 | $74.47 | +3.16% | 17,444,232 |
| Oct 2, 2023 | $74.64 | $74.96 | $69.38 | $72.19 | -4.03% | 28,880,039 |
| Sep 25, 2023 | $78.84 | $79.08 | $74.23 | $75.22 | -4.99% | 15,175,223 |
| Sep 18, 2023 | $80.28 | $81.37 | $79.04 | $79.17 | -1.09% | 11,642,714 |
| Sep 11, 2023 | $77.79 | $81.01 | $77.24 | $80.04 | +2.96% | 15,536,861 |
| Sep 5, 2023 | $77.35 | $77.93 | $75.47 | $77.74 | +0.28% | 10,789,487 |
| Aug 28, 2023 | $79.69 | $80.03 | $77.01 | $77.52 | -2.28% | 11,074,915 |
| Aug 21, 2023 | $79.00 | $80.47 | $77.80 | $79.33 | +0.39% | 12,838,055 |
| Aug 14, 2023 | $81.17 | $81.17 | $78.44 | $79.02 | -2.58% | 15,370,330 |
| Aug 7, 2023 | $81.50 | $81.99 | $79.70 | $81.11 | -0.16% | 17,094,179 |
| Jul 31, 2023 | $85.48 | $85.74 | $80.93 | $81.24 | -4.89% | 18,681,531 |
| Jul 24, 2023 | $87.84 | $88.85 | $84.27 | $85.42 | -2.85% | 16,147,704 |
| Jul 17, 2023 | $86.90 | $88.31 | $84.01 | $87.93 | +0.81% | 20,348,389 |
| Jul 10, 2023 | $84.30 | $87.58 | $83.60 | $87.22 | +3.48% | 16,142,535 |
| Jul 3, 2023 | $84.18 | $86.48 | $83.87 | $84.29 | +0.11% | 8,776,712 |
| Jun 26, 2023 | $83.67 | $84.36 | $80.79 | $84.20 | +0.85% | 20,010,955 |
| Jun 20, 2023 | $84.92 | $86.05 | $82.92 | $83.49 | -1.70% | 14,351,608 |
| Jun 12, 2023 | $83.68 | $85.54 | $82.85 | $84.93 | +1.49% | 16,727,379 |
| Jun 5, 2023 | $83.77 | $85.12 | $82.90 | $83.68 | +0.28% | 14,436,133 |
| May 30, 2023 | $82.24 | $84.02 | $81.21 | $83.45 | +1.46% | 12,499,186 |
| May 22, 2023 | $87.16 | $87.43 | $81.32 | $82.25 | -4.98% | 13,378,172 |
| May 15, 2023 | $91.99 | $92.10 | $85.74 | $86.56 | -5.56% | 12,659,016 |
| May 8, 2023 | $92.06 | $92.88 | $90.19 | $91.66 | -0.49% | 11,152,812 |
| May 1, 2023 | $92.30 | $93.56 | $89.66 | $92.11 | -0.34% | 12,872,922 |
| Apr 24, 2023 | $93.69 | $94.73 | $91.42 | $92.42 | -1.60% | 10,465,201 |
| Apr 17, 2023 | $93.05 | $94.40 | $92.06 | $93.92 | +1.54% | 9,931,701 |
| Apr 10, 2023 | $94.51 | $94.86 | $92.08 | $92.50 | -2.52% | 11,150,857 |
| Apr 3, 2023 | $90.47 | $96.05 | $90.11 | $94.89 | +4.29% | 13,297,362 |
| Mar 27, 2023 | $89.44 | $91.18 | $88.41 | $90.99 | +2.13% | 13,091,947 |
| Mar 20, 2023 | $91.16 | $92.45 | $85.21 | $89.09 | -1.78% | 16,795,761 |
| Mar 13, 2023 | $87.80 | $93.14 | $87.72 | $90.70 | +3.62% | 23,679,405 |
| Mar 6, 2023 | $89.00 | $90.76 | $87.00 | $87.53 | -1.75% | 11,891,733 |
| Feb 27, 2023 | $90.99 | $91.54 | $85.73 | $89.09 | -1.48% | 14,788,210 |
| Feb 21, 2023 | $91.48 | $91.95 | $88.90 | $90.43 | -2.14% | 13,495,359 |
| Feb 13, 2023 | $90.65 | $92.73 | $89.24 | $92.41 | +2.05% | 11,967,047 |
| Feb 6, 2023 | $91.94 | $92.58 | $88.13 | $90.55 | -1.69% | 13,552,567 |
| Jan 30, 2023 | $92.93 | $95.63 | $90.98 | $92.11 | -1.03% | 14,622,891 |
| Jan 23, 2023 | $91.93 | $93.50 | $91.29 | $93.07 | +0.98% | 10,596,042 |
| Jan 17, 2023 | $94.78 | $95.50 | $90.09 | $92.17 | -2.82% | 11,284,181 |
| Jan 9, 2023 | $96.41 | $98.32 | $94.67 | $94.84 | -1.75% | 17,940,040 |
| Jan 3, 2023 | $94.90 | $97.18 | $93.39 | $96.53 | +1.66% | 8,495,752 |
| Dec 27, 2022 | $95.97 | $96.86 | $94.07 | $94.95 | -0.77% | 5,540,598 |
| Dec 19, 2022 | $94.10 | $95.73 | $92.97 | $95.69 | +1.18% | 12,428,069 |
| Dec 12, 2022 | $97.32 | $100.32 | $92.81 | $94.57 | -2.08% | 22,177,278 |
| Dec 5, 2022 | $94.53 | $98.64 | $94.11 | $96.58 | +1.53% | 19,179,386 |
| Nov 28, 2022 | $97.16 | $98.21 | $93.97 | $95.12 | -0.37% | 17,259,485 |
| Nov 21, 2022 | $91.42 | $95.81 | $91.34 | $95.47 | +4.59% | 11,012,813 |
| Nov 14, 2022 | $90.33 | $91.59 | $88.05 | $91.28 | +1.44% | 18,161,308 |
| Nov 7, 2022 | $89.84 | $91.98 | $86.68 | $89.98 | +0.46% | 17,012,068 |
| Oct 31, 2022 | $89.35 | $90.64 | $87.23 | $89.57 | +0.19% | 18,771,764 |
| Oct 24, 2022 | $86.48 | $89.56 | $85.25 | $89.40 | +4.40% | 12,295,118 |
| Oct 17, 2022 | $84.80 | $86.86 | $83.41 | $85.63 | +2.53% | 13,469,520 |
| Oct 10, 2022 | $83.25 | $86.19 | $80.30 | $83.52 | +0.64% | 18,650,321 |
| Oct 3, 2022 | $87.70 | $91.18 | $82.57 | $82.99 | -4.00% | 22,529,095 |
| Sep 26, 2022 | $97.35 | $97.82 | $86.08 | $86.45 | -11.55% | 18,404,647 |
| Sep 19, 2022 | $100.15 | $101.15 | $96.49 | $97.74 | -2.61% | 12,036,590 |
| Sep 12, 2022 | $104.71 | $105.60 | $99.92 | $100.36 | -4.15% | 14,713,691 |
| Sep 6, 2022 | $101.20 | $105.49 | $101.15 | $104.71 | +3.58% | 10,516,631 |
| Aug 29, 2022 | $101.45 | $103.75 | $100.00 | $101.09 | -0.72% | 11,893,295 |
| Aug 22, 2022 | $105.00 | $105.00 | $101.75 | $101.82 | -2.97% | 8,635,411 |
| Aug 15, 2022 | $103.78 | $105.48 | $103.59 | $104.94 | +1.12% | 10,574,559 |
| Aug 8, 2022 | $100.44 | $103.85 | $99.50 | $103.78 | +4.34% | 11,630,014 |
| Aug 1, 2022 | $98.28 | $100.35 | $96.73 | $99.46 | +0.91% | 12,434,258 |
| Jul 25, 2022 | $94.52 | $99.16 | $94.05 | $98.56 | +4.46% | 16,540,762 |
| Jul 18, 2022 | $94.97 | $94.97 | $92.06 | $94.35 | -0.91% | 11,148,218 |
| Jul 11, 2022 | $94.26 | $95.92 | $92.13 | $95.22 | +0.93% | 10,135,617 |
| Jul 5, 2022 | $97.62 | $97.80 | $92.64 | $94.34 | -3.69% | 10,812,899 |
| Jun 27, 2022 | $93.43 | $98.02 | $93.21 | $97.95 | +4.65% | 12,809,931 |
| Jun 21, 2022 | $88.55 | $93.89 | $88.45 | $93.60 | +5.87% | 12,469,221 |
| Jun 13, 2022 | $97.10 | $97.58 | $87.63 | $88.41 | -10.02% | 23,588,132 |
| Jun 6, 2022 | $102.35 | $102.79 | $97.01 | $98.26 | -3.62% | 10,058,423 |
| May 31, 2022 | $102.78 | $103.15 | $100.01 | $101.95 | -1.56% | 9,497,589 |
| May 23, 2022 | $100.56 | $103.63 | $99.59 | $103.57 | +3.88% | 12,701,205 |
| May 16, 2022 | $99.86 | $101.54 | $97.57 | $99.70 | +0.01% | 13,919,910 |
| May 9, 2022 | $98.90 | $101.61 | $97.18 | $99.69 | +0.04% | 14,852,265 |
| May 2, 2022 | $99.47 | $101.06 | $96.99 | $99.65 | +0.54% | 14,457,399 |
| Apr 25, 2022 | $100.49 | $102.76 | $98.20 | $99.11 | -1.14% | 16,578,831 |
| Apr 18, 2022 | $102.21 | $103.51 | $100.12 | $100.25 | -1.75% | 11,476,591 |
| Apr 11, 2022 | $103.25 | $103.73 | $101.02 | $102.04 | -0.92% | 10,040,825 |
| Apr 4, 2022 | $100.85 | $104.81 | $99.17 | $102.99 | +1.46% | 13,587,647 |
| Mar 28, 2022 | $96.78 | $101.62 | $95.97 | $101.51 | +4.82% | 13,812,592 |
| Mar 21, 2022 | $94.00 | $97.39 | $93.96 | $96.84 | +2.94% | 14,138,313 |
| Mar 14, 2022 | $95.40 | $96.35 | $93.39 | $94.07 | -1.54% | 18,084,970 |
| Mar 7, 2022 | $96.01 | $98.15 | $93.99 | $95.54 | -0.82% | 15,960,472 |
| Feb 28, 2022 | $88.74 | $96.39 | $88.44 | $96.33 | +7.68% | 21,555,829 |
| Feb 22, 2022 | $85.71 | $89.57 | $84.43 | $89.46 | +4.38% | 16,752,497 |
| Feb 14, 2022 | $87.93 | $88.05 | $84.20 | $85.71 | -2.21% | 16,137,934 |
| Feb 7, 2022 | $88.78 | $90.54 | $87.19 | $87.65 | -1.70% | 14,660,881 |
| Jan 31, 2022 | $89.34 | $90.60 | $87.81 | $89.17 | -1.07% | 20,214,162 |
| Jan 24, 2022 | $90.40 | $91.18 | $87.08 | $90.13 | +0.18% | 18,877,791 |
| Jan 18, 2022 | $90.51 | $91.66 | $89.20 | $89.97 | -1.11% | 11,425,581 |
| Jan 10, 2022 | $90.91 | $91.58 | $88.96 | $90.98 | +0.20% | 14,708,664 |
| Jan 3, 2022 | $88.63 | $91.27 | $87.53 | $90.80 | +2.06% | 14,760,341 |
| Dec 27, 2021 | $86.50 | $89.22 | $86.27 | $88.97 | +2.83% | 7,098,151 |
| Dec 20, 2021 | $85.86 | $87.76 | $85.54 | $86.52 | -0.02% | 9,492,669 |
| Dec 13, 2021 | $83.92 | $88.39 | $83.90 | $86.54 | +3.04% | 18,762,082 |
| Dec 6, 2021 | $82.97 | $84.67 | $82.67 | $83.99 | +2.00% | 14,207,107 |
| Nov 29, 2021 | $82.71 | $83.76 | $80.22 | $82.34 | -0.25% | 16,767,681 |
| Nov 22, 2021 | $83.31 | $85.06 | $82.29 | $82.55 | -1.00% | 9,356,975 |
| Nov 15, 2021 | $82.25 | $83.68 | $81.81 | $83.38 | +1.66% | 10,727,965 |
| Nov 8, 2021 | $85.16 | $85.19 | $81.90 | $82.02 | -3.55% | 16,600,958 |
| Nov 1, 2021 | $84.70 | $85.87 | $82.80 | $85.04 | +0.39% | 10,849,158 |
| Oct 25, 2021 | $85.57 | $85.74 | $83.52 | $84.71 | -1.02% | 13,832,774 |
| Oct 18, 2021 | $83.25 | $85.85 | $82.34 | $85.58 | +2.50% | 10,064,211 |
| Oct 11, 2021 | $83.52 | $84.40 | $81.85 | $83.49 | -0.11% | 11,352,341 |
| Oct 4, 2021 | $81.34 | $85.25 | $81.30 | $83.58 | +2.70% | 12,798,277 |
| Sep 27, 2021 | $81.98 | $82.84 | $80.88 | $81.38 | -0.82% | 14,491,799 |
| Sep 20, 2021 | $84.10 | $84.29 | $81.83 | $82.05 | -2.44% | 15,529,654 |
| Sep 13, 2021 | $89.57 | $89.77 | $83.55 | $84.10 | -5.32% | 17,443,137 |
| Sep 7, 2021 | $90.27 | $91.06 | $88.67 | $88.83 | -1.75% | 8,557,856 |
| Aug 30, 2021 | $89.21 | $91.09 | $89.01 | $90.41 | +1.25% | 9,607,380 |
| Aug 23, 2021 | $91.33 | $91.36 | $88.53 | $89.29 | -1.97% | 10,965,930 |
| Aug 16, 2021 | $89.86 | $91.49 | $89.51 | $91.08 | +1.55% | 12,791,991 |
| Aug 9, 2021 | $88.78 | $89.90 | $88.14 | $89.69 | +0.39% | 13,817,061 |
| Aug 2, 2021 | $88.25 | $89.99 | $87.66 | $89.34 | +1.38% | 13,035,086 |
| Jul 26, 2021 | $85.71 | $89.93 | $85.40 | $88.12 | +2.49% | 16,425,695 |
| Jul 19, 2021 | $87.59 | $88.06 | $84.61 | $85.98 | -1.73% | 16,290,877 |
| Jul 12, 2021 | $85.34 | $88.13 | $84.78 | $87.49 | +2.46% | 10,737,053 |
| Jul 6, 2021 | $85.17 | $86.11 | $84.02 | $85.39 | +0.22% | 8,628,626 |
| Jun 28, 2021 | $84.84 | $85.62 | $83.65 | $85.20 | +0.51% | 12,820,169 |
| Jun 21, 2021 | $82.53 | $84.96 | $82.12 | $84.77 | +2.94% | 13,917,929 |
| Jun 14, 2021 | $84.73 | $85.97 | $82.18 | $82.35 | -2.84% | 13,881,910 |
| Jun 7, 2021 | $86.30 | $86.30 | $81.94 | $84.76 | -1.48% | 18,095,109 |
| Jun 1, 2021 | $86.17 | $86.41 | $84.92 | $86.03 | +0.03% | 11,367,748 |
| May 24, 2021 | $87.06 | $87.12 | $85.48 | $86.00 | -0.75% | 10,134,498 |
| May 17, 2021 | $86.47 | $86.97 | $84.78 | $86.65 | -0.13% | 14,159,719 |
| May 10, 2021 | $87.55 | $88.31 | $84.70 | $86.76 | -0.49% | 19,297,584 |
| May 3, 2021 | $89.07 | $89.50 | $86.70 | $87.19 | -1.71% | 10,985,741 |
| Apr 26, 2021 | $88.05 | $88.80 | $86.36 | $88.71 | +1.15% | 14,236,566 |
| Apr 19, 2021 | $88.55 | $90.62 | $87.36 | $87.70 | -0.96% | 14,641,885 |
| Apr 12, 2021 | $86.04 | $88.90 | $85.00 | $88.55 | +3.10% | 13,731,475 |
| Apr 5, 2021 | $85.22 | $87.16 | $85.15 | $85.89 | +0.41% | 11,086,345 |
| Mar 29, 2021 | $84.58 | $86.13 | $83.70 | $85.54 | +0.65% | 10,498,826 |
| Mar 22, 2021 | $84.15 | $85.84 | $83.14 | $84.99 | +1.58% | 14,859,588 |
| Mar 15, 2021 | $81.06 | $84.14 | $81.05 | $83.67 | +3.25% | 23,224,013 |
| Mar 8, 2021 | $78.84 | $81.81 | $78.70 | $81.04 | +2.71% | 15,371,362 |
| Mar 1, 2021 | $75.42 | $79.29 | $74.96 | $78.90 | +5.41% | 18,165,574 |
| Feb 22, 2021 | $78.87 | $79.06 | $74.80 | $74.85 | -5.35% | 19,536,006 |
| Feb 16, 2021 | $78.57 | $80.69 | $77.91 | $79.08 | +0.60% | 11,511,645 |
| Feb 8, 2021 | $82.37 | $82.39 | $78.18 | $78.61 | -4.36% | 11,165,001 |
| Feb 1, 2021 | $81.10 | $83.03 | $80.01 | $82.19 | +1.58% | 10,017,228 |
| Jan 25, 2021 | $81.58 | $83.10 | $79.81 | $80.91 | -1.43% | 13,524,343 |
| Jan 19, 2021 | $80.95 | $82.46 | $79.38 | $82.08 | +2.00% | 12,421,870 |
| Jan 11, 2021 | $79.11 | $80.69 | $76.82 | $80.47 | +1.63% | 25,221,419 |
| Jan 4, 2021 | $83.33 | $83.44 | $78.61 | $79.18 | -4.91% | 13,983,370 |
| Dec 28, 2020 | $81.74 | $83.36 | $80.67 | $83.27 | +2.27% | 6,963,367 |
| Dec 21, 2020 | $82.71 | $83.03 | $80.41 | $81.42 | -2.25% | 9,146,269 |
| Dec 14, 2020 | $83.80 | $84.83 | $82.14 | $83.29 | +0.64% | 24,388,984 |
| Dec 7, 2020 | $82.85 | $84.13 | $81.88 | $82.76 | -0.76% | 11,448,849 |
| Nov 30, 2020 | $84.82 | $86.28 | $82.64 | $83.39 | -1.80% | 14,390,387 |
| Nov 23, 2020 | $83.22 | $85.54 | $82.40 | $84.92 | +2.95% | 10,574,763 |
| Nov 16, 2020 | $89.27 | $89.81 | $80.81 | $82.49 | -8.21% | 20,355,903 |
| Nov 9, 2020 | $92.00 | $94.21 | $88.84 | $89.87 | -1.15% | 11,979,663 |
| Nov 2, 2020 | $90.83 | $92.83 | $89.77 | $90.92 | +1.10% | 13,618,062 |
| Oct 26, 2020 | $91.46 | $94.21 | $88.75 | $89.93 | -2.12% | 13,786,345 |
| Oct 19, 2020 | $91.43 | $92.70 | $89.79 | $91.88 | +0.39% | 15,514,851 |
| Oct 12, 2020 | $89.70 | $91.69 | $88.44 | $91.52 | +1.89% | 11,329,963 |
| Oct 5, 2020 | $85.25 | $89.95 | $84.25 | $89.82 | +5.30% | 14,385,132 |
| Sep 28, 2020 | $81.06 | $85.61 | $80.46 | $85.30 | +5.77% | 12,276,648 |
| Sep 21, 2020 | $78.34 | $80.89 | $77.79 | $80.65 | +2.37% | 15,119,043 |
| Sep 14, 2020 | $79.32 | $81.34 | $78.51 | $78.78 | -0.47% | 10,482,154 |
| Sep 8, 2020 | $79.08 | $81.13 | $77.67 | $79.15 | +0.13% | 8,194,540 |
| Aug 31, 2020 | $78.75 | $81.28 | $77.30 | $79.05 | +0.89% | 15,280,322 |
| Aug 24, 2020 | $79.25 | $80.97 | $77.32 | $78.35 | -0.92% | 11,791,000 |
| Aug 17, 2020 | $83.27 | $83.32 | $77.99 | $79.08 | -4.67% | 13,853,887 |
| Aug 10, 2020 | $86.94 | $86.94 | $82.79 | $82.95 | -4.21% | 19,693,118 |
| Aug 3, 2020 | $86.62 | $87.15 | $82.77 | $86.60 | -0.32% | 11,131,294 |
| Jul 27, 2020 | $87.23 | $87.42 | $79.23 | $86.88 | -1.33% | 36,407,570 |
| Jul 20, 2020 | $87.54 | $89.93 | $86.38 | $88.05 | +0.62% | 11,920,429 |
| Jul 13, 2020 | $83.90 | $87.75 | $83.53 | $87.51 | +3.99% | 14,772,782 |
| Jul 6, 2020 | $83.11 | $84.44 | $80.48 | $84.15 | +1.98% | 12,062,311 |
| Jun 29, 2020 | $78.72 | $83.29 | $78.19 | $82.52 | +5.79% | 8,987,584 |
| Jun 22, 2020 | $79.60 | $81.97 | $77.15 | $78.00 | -2.15% | 17,448,884 |
| Jun 15, 2020 | $80.16 | $84.02 | $79.66 | $79.71 | -2.56% | 16,095,107 |
| Jun 8, 2020 | $85.43 | $88.12 | $80.62 | $81.80 | -4.34% | 12,580,715 |
| Jun 1, 2020 | $85.08 | $87.96 | $83.38 | $85.51 | +0.30% | 10,175,474 |
| May 26, 2020 | $79.50 | $85.85 | $79.31 | $85.25 | +8.21% | 13,697,596 |
| May 18, 2020 | $79.28 | $80.70 | $76.89 | $78.78 | +0.45% | 12,706,840 |
| May 11, 2020 | $79.35 | $79.94 | $76.23 | $78.43 | -1.79% | 21,654,717 |
| May 4, 2020 | $81.19 | $84.64 | $78.27 | $79.86 | -1.88% | 16,744,882 |
| Apr 27, 2020 | $83.78 | $86.57 | $81.05 | $81.39 | -2.21% | 13,469,226 |
| Apr 20, 2020 | $87.32 | $87.32 | $80.91 | $83.23 | -3.65% | 13,112,772 |
| Apr 13, 2020 | $85.64 | $86.97 | $82.56 | $86.38 | +0.08% | 10,949,820 |
| Apr 6, 2020 | $74.87 | $88.29 | $74.59 | $86.31 | +19.05% | 14,564,412 |
| Mar 30, 2020 | $84.87 | $86.45 | $71.20 | $72.50 | -13.07% | 24,134,897 |
| Mar 23, 2020 | $71.02 | $86.59 | $65.14 | $83.40 | +16.72% | 23,044,636 |
| Mar 16, 2020 | $78.57 | $95.77 | $70.26 | $71.45 | -17.37% | 28,076,972 |
| Mar 9, 2020 | $92.81 | $99.39 | $73.53 | $86.47 | -11.49% | 29,264,823 |
| Mar 2, 2020 | $89.55 | $100.65 | $89.34 | $97.70 | +9.46% | 26,887,701 |
| Feb 24, 2020 | $101.63 | $102.30 | $86.42 | $89.26 | -12.24% | 22,524,456 |
| Feb 18, 2020 | $104.08 | $104.63 | $101.61 | $101.71 | -1.98% | 10,737,909 |
| Feb 10, 2020 | $101.67 | $103.88 | $101.21 | $103.76 | +2.39% | 8,474,714 |
| Feb 3, 2020 | $104.47 | $104.97 | $101.24 | $101.34 | -2.76% | 15,953,090 |
| Jan 27, 2020 | $102.13 | $104.43 | $101.59 | $104.22 | +2.02% | 9,921,774 |
| Jan 21, 2020 | $98.81 | $102.36 | $98.51 | $102.16 | +3.65% | 13,307,819 |
| Jan 13, 2020 | $94.39 | $98.66 | $94.05 | $98.56 | +4.47% | 15,946,320 |
| Jan 6, 2020 | $93.35 | $94.66 | $92.94 | $94.34 | +1.05% | 9,702,624 |
| Dec 30, 2019 | $93.96 | $94.56 | $92.98 | $93.36 | -0.88% | 6,478,200 |
| Dec 23, 2019 | $95.06 | $95.24 | $93.30 | $94.19 | -0.75% | 4,123,830 |
| Dec 16, 2019 | $92.03 | $95.77 | $91.78 | $94.90 | +3.10% | 14,991,714 |
| Dec 9, 2019 | $92.28 | $92.46 | $90.31 | $92.05 | -0.37% | 10,800,068 |
| Dec 2, 2019 | $91.03 | $92.79 | $90.21 | $92.39 | +1.14% | 10,235,772 |
| Nov 25, 2019 | $91.59 | $92.09 | $90.64 | $91.35 | -0.21% | 7,692,793 |
| Nov 18, 2019 | $89.98 | $91.78 | $89.58 | $91.54 | +2.21% | 13,170,105 |
| Nov 11, 2019 | $89.25 | $90.57 | $88.17 | $89.56 | +0.55% | 14,541,734 |
| Nov 4, 2019 | $93.58 | $93.73 | $88.33 | $89.07 | -4.80% | 14,677,046 |
| Oct 28, 2019 | $93.70 | $94.98 | $92.86 | $93.56 | -0.84% | 10,249,467 |
| Oct 21, 2019 | $94.04 | $96.22 | $93.49 | $94.35 | +0.22% | 12,407,828 |
| Oct 14, 2019 | $92.71 | $94.28 | $91.35 | $94.14 | +1.95% | 9,813,603 |
| Oct 7, 2019 | $93.42 | $94.07 | $92.05 | $92.34 | -1.36% | 9,878,560 |
| Sep 30, 2019 | $93.85 | $94.67 | $91.68 | $93.61 | -0.63% | 13,998,531 |
| Sep 23, 2019 | $92.95 | $94.89 | $92.95 | $94.20 | +1.09% | 11,974,989 |
| Sep 16, 2019 | $91.86 | $93.56 | $90.94 | $93.18 | +1.79% | 12,510,700 |
| Sep 9, 2019 | $90.83 | $92.71 | $90.08 | $91.54 | +0.49% | 12,421,914 |
| Sep 3, 2019 | $91.22 | $93.23 | $90.74 | $91.09 | -0.07% | 7,593,240 |
| Aug 26, 2019 | $89.70 | $91.50 | $89.51 | $91.15 | +1.75% | 11,931,456 |
| Aug 19, 2019 | $90.25 | $91.46 | $89.05 | $89.58 | -0.72% | 8,395,458 |
| Aug 12, 2019 | $90.13 | $90.79 | $88.09 | $90.23 | +0.29% | 12,922,654 |
| Aug 5, 2019 | $88.95 | $90.39 | $87.24 | $89.97 | +1.43% | 12,303,401 |
| Jul 29, 2019 | $89.28 | $89.88 | $87.04 | $88.70 | -0.28% | 11,787,915 |
| Jul 22, 2019 | $90.48 | $90.57 | $88.48 | $88.95 | -1.47% | 9,560,583 |
| Jul 15, 2019 | $90.64 | $91.82 | $89.96 | $90.28 | +0.03% | 8,285,679 |
| Jul 8, 2019 | $90.09 | $91.42 | $89.52 | $90.25 | +0.46% | 7,290,234 |
| Jul 1, 2019 | $87.99 | $90.69 | $87.08 | $89.84 | +2.08% | 7,745,925 |
| Jun 24, 2019 | $91.56 | $91.99 | $87.64 | $88.01 | -3.87% | 14,972,480 |
| Jun 17, 2019 | $90.71 | $91.70 | $89.17 | $91.55 | +1.07% | 12,551,797 |
| Jun 10, 2019 | $89.30 | $90.88 | $87.88 | $90.58 | +1.16% | 9,434,659 |
| Jun 3, 2019 | $86.35 | $91.07 | $85.26 | $89.54 | +3.97% | 10,291,029 |
| May 28, 2019 | $88.39 | $88.51 | $85.10 | $86.12 | -2.46% | 9,378,907 |
| May 20, 2019 | $86.19 | $89.01 | $85.88 | $88.29 | +2.84% | 9,349,265 |
| May 13, 2019 | $84.66 | $86.54 | $84.30 | $85.85 | +1.41% | 12,218,530 |
| May 6, 2019 | $85.54 | $85.67 | $82.56 | $84.66 | -0.90% | 11,879,398 |
| Apr 29, 2019 | $84.44 | $85.60 | $83.78 | $85.43 | +0.85% | 9,405,369 |
| Apr 22, 2019 | $82.93 | $85.77 | $82.51 | $84.71 | +2.05% | 11,330,658 |
| Apr 15, 2019 | $84.15 | $84.61 | $82.73 | $83.01 | -1.35% | 8,974,419 |
| Apr 8, 2019 | $83.38 | $84.49 | $82.67 | $84.15 | +0.69% | 11,966,049 |
| Apr 1, 2019 | $83.90 | $83.96 | $82.15 | $83.57 | -0.21% | 15,356,449 |
| Mar 25, 2019 | $85.26 | $86.10 | $83.28 | $83.75 | -1.63% | 17,448,897 |
| Mar 18, 2019 | $83.80 | $85.71 | $82.08 | $85.14 | +1.59% | 17,144,988 |
| Mar 11, 2019 | $82.11 | $84.27 | $81.95 | $83.81 | +2.27% | 20,752,096 |
| Mar 4, 2019 | $81.75 | $82.20 | $80.66 | $81.95 | +0.68% | 11,042,322 |
| Feb 25, 2019 | $81.59 | $81.72 | $79.91 | $81.40 | -0.39% | 12,336,009 |
| Feb 19, 2019 | $79.48 | $81.76 | $79.13 | $81.72 | +3.09% | 8,200,930 |
| Feb 11, 2019 | $79.80 | $80.85 | $79.02 | $79.27 | -0.94% | 14,026,763 |
| Feb 4, 2019 | $78.63 | $80.09 | $78.15 | $80.02 | +1.15% | 10,659,726 |
| Jan 28, 2019 | $76.76 | $79.61 | $76.30 | $79.11 | +3.01% | 15,169,104 |
| Jan 22, 2019 | $76.23 | $78.10 | $75.52 | $76.80 | +0.93% | 9,342,464 |
| Jan 14, 2019 | $74.03 | $76.50 | $72.95 | $76.09 | +2.22% | 11,896,112 |
| Jan 7, 2019 | $72.94 | $74.80 | $72.44 | $74.44 | +1.36% | 14,304,714 |
| Dec 31, 2018 | $74.78 | $75.09 | $72.26 | $73.44 | -1.73% | 10,795,489 |
| Dec 24, 2018 | $76.68 | $77.22 | $72.53 | $74.73 | -2.22% | 8,361,790 |
| Dec 17, 2018 | $80.21 | $80.43 | $76.22 | $76.43 | -4.47% | 18,523,241 |
| Dec 10, 2018 | $79.41 | $81.05 | $78.11 | $80.01 | +0.87% | 12,001,569 |
| Dec 3, 2018 | $77.20 | $79.77 | $76.58 | $79.32 | +2.03% | 11,534,839 |
| Nov 26, 2018 | $75.66 | $77.80 | $75.02 | $77.74 | +2.48% | 10,495,591 |
| Nov 19, 2018 | $76.92 | $78.47 | $75.36 | $75.86 | -1.51% | 9,623,964 |
| Nov 12, 2018 | $75.08 | $77.79 | $74.93 | $77.02 | +2.26% | 14,959,708 |
| Nov 5, 2018 | $72.92 | $75.49 | $72.73 | $75.32 | +3.62% | 13,517,902 |
| Oct 29, 2018 | $72.80 | $74.88 | $72.07 | $72.69 | -0.07% | 14,930,413 |
| Oct 22, 2018 | $73.31 | $76.05 | $72.09 | $72.74 | -0.71% | 21,864,678 |
| Oct 15, 2018 | $70.82 | $73.40 | $70.59 | $73.26 | +3.33% | 12,059,319 |
| Oct 8, 2018 | $72.08 | $73.89 | $70.31 | $70.90 | -1.35% | 16,966,385 |
| Oct 1, 2018 | $70.77 | $72.11 | $69.31 | $71.87 | +1.40% | 12,906,232 |
| Sep 24, 2018 | $71.16 | $71.44 | $68.92 | $70.88 | -0.73% | 11,281,102 |
| Sep 17, 2018 | $72.77 | $72.87 | $70.12 | $71.40 | -1.65% | 12,164,309 |
| Sep 10, 2018 | $73.21 | $73.74 | $71.87 | $72.60 | -0.11% | 10,776,985 |
| Sep 4, 2018 | $72.03 | $73.65 | $71.87 | $72.68 | +1.32% | 9,389,153 |
| Aug 27, 2018 | $71.50 | $72.29 | $70.87 | $71.73 | +0.25% | 10,711,723 |
| Aug 20, 2018 | $72.53 | $72.64 | $70.51 | $71.55 | -1.31% | 12,684,520 |
| Aug 13, 2018 | $70.79 | $72.91 | $70.55 | $72.50 | +2.33% | 9,463,711 |
| Aug 6, 2018 | $71.17 | $71.79 | $70.26 | $70.85 | -0.46% | 9,261,169 |
| Jul 30, 2018 | $70.87 | $71.49 | $69.32 | $71.18 | +0.06% | 11,360,617 |
| Jul 23, 2018 | $70.34 | $71.89 | $68.13 | $71.14 | +1.04% | 17,570,314 |
| Jul 16, 2018 | $70.54 | $71.17 | $69.71 | $70.41 | +0.09% | 11,832,002 |
| Jul 9, 2018 | $71.42 | $71.45 | $68.24 | $70.35 | -1.69% | 17,560,306 |
| Jul 2, 2018 | $69.42 | $71.73 | $69.12 | $71.56 | +3.34% | 10,815,827 |
| Jun 25, 2018 | $67.57 | $70.30 | $67.57 | $69.25 | +2.82% | 16,607,651 |
| Jun 18, 2018 | $65.02 | $67.82 | $64.94 | $67.35 | +3.54% | 18,524,013 |
| Jun 11, 2018 | $64.29 | $65.13 | $62.71 | $65.05 | +1.47% | 21,692,091 |
| Jun 4, 2018 | $66.99 | $67.12 | $63.67 | $64.11 | -3.85% | 14,513,330 |
| May 29, 2018 | $67.15 | $68.43 | $66.43 | $66.68 | -0.80% | 12,791,799 |
| May 21, 2018 | $65.00 | $67.40 | $64.58 | $67.22 | +3.53% | 12,386,600 |
| May 14, 2018 | $67.32 | $67.40 | $64.46 | $64.93 | -3.32% | 17,423,656 |
| May 7, 2018 | $69.34 | $69.45 | $66.03 | $67.16 | -3.21% | 13,733,680 |
| Apr 30, 2018 | $70.81 | $70.81 | $68.52 | $69.39 | -1.64% | 13,330,014 |
| Apr 23, 2018 | $68.57 | $70.98 | $68.19 | $70.55 | +3.05% | 12,220,912 |
| Apr 16, 2018 | $67.48 | $69.67 | $67.42 | $68.46 | +1.66% | 10,345,756 |
| Apr 9, 2018 | $68.40 | $69.14 | $66.46 | $67.34 | -1.74% | 10,307,287 |
| Apr 2, 2018 | $68.79 | $69.42 | $67.69 | $68.53 | -0.09% | 11,714,909 |
| Mar 26, 2018 | $66.82 | $69.24 | $66.56 | $68.59 | +3.31% | 11,811,654 |
| Mar 19, 2018 | $67.69 | $68.34 | $66.25 | $66.39 | -2.09% | 14,134,933 |
| Mar 12, 2018 | $65.74 | $67.92 | $65.57 | $67.81 | +3.29% | 19,856,975 |
| Mar 5, 2018 | $65.09 | $66.72 | $64.65 | $65.65 | +0.72% | 14,684,624 |
| Feb 26, 2018 | $67.69 | $67.76 | $64.60 | $65.18 | -3.25% | 16,517,676 |
| Feb 20, 2018 | $67.01 | $67.50 | $65.43 | $67.37 | +0.16% | 11,250,726 |
| Feb 12, 2018 | $64.68 | $67.52 | $64.19 | $67.26 | +3.92% | 20,241,343 |
| Feb 5, 2018 | $67.82 | $68.42 | $63.32 | $64.72 | -4.47% | 27,058,602 |
| Jan 29, 2018 | $68.52 | $68.98 | $67.52 | $67.75 | -1.45% | 19,489,800 |
| Jan 22, 2018 | $68.37 | $69.80 | $68.04 | $68.75 | +1.46% | 20,638,650 |
| Jan 16, 2018 | $67.75 | $68.59 | $67.11 | $67.76 | +0.44% | 12,838,006 |
| Jan 8, 2018 | $70.83 | $71.53 | $67.23 | $67.46 | -4.72% | 23,457,779 |
| Jan 2, 2018 | $73.18 | $73.42 | $70.31 | $70.80 | -3.77% | 11,612,288 |
| Dec 26, 2017 | $73.75 | $74.00 | $72.94 | $73.57 | -0.11% | 6,265,249 |
| Dec 18, 2017 | $76.67 | $76.91 | $73.62 | $73.65 | -3.78% | 14,037,276 |
| Dec 11, 2017 | $76.80 | $77.22 | $75.77 | $76.54 | -0.51% | 11,912,145 |
| Dec 4, 2017 | $77.58 | $78.07 | $75.86 | $76.93 | -0.40% | 12,422,438 |
| Nov 27, 2017 | $76.72 | $77.97 | $76.45 | $77.24 | +1.01% | 11,370,582 |
| Nov 20, 2017 | $76.50 | $77.06 | $76.02 | $76.47 | +0.12% | 5,489,196 |
| Nov 13, 2017 | $74.77 | $77.93 | $74.70 | $76.38 | +2.14% | 9,988,630 |
| Nov 6, 2017 | $74.07 | $75.84 | $73.56 | $74.78 | +0.94% | 10,932,210 |
| Oct 30, 2017 | $73.86 | $74.92 | $73.57 | $74.08 | +0.08% | 12,008,802 |
| Oct 23, 2017 | $73.97 | $74.90 | $72.53 | $74.02 | +0.05% | 11,208,541 |
| Oct 16, 2017 | $72.97 | $73.99 | $72.52 | $73.98 | +1.12% | 7,515,198 |
| Oct 9, 2017 | $71.55 | $73.91 | $71.45 | $73.16 | +2.28% | 9,533,426 |
| Oct 2, 2017 | $70.46 | $71.63 | $69.55 | $71.53 | +1.84% | 11,026,924 |
| Sep 25, 2017 | $70.63 | $71.21 | $69.93 | $70.24 | -0.47% | 10,853,782 |
| Sep 18, 2017 | $73.00 | $73.11 | $70.44 | $70.57 | -3.37% | 11,757,087 |
| Sep 11, 2017 | $74.18 | $74.59 | $72.29 | $73.03 | -1.56% | 12,373,704 |
| Sep 5, 2017 | $73.66 | $74.37 | $73.24 | $74.19 | +0.88% | 9,110,001 |
| Aug 28, 2017 | $73.75 | $74.29 | $73.27 | $73.54 | -0.04% | 9,406,910 |
| Aug 21, 2017 | $72.23 | $73.77 | $72.13 | $73.57 | +1.95% | 10,286,549 |
| Aug 14, 2017 | $70.59 | $72.63 | $70.46 | $72.16 | +2.27% | 11,001,709 |
| Aug 7, 2017 | $70.88 | $71.61 | $70.37 | $70.56 | -0.45% | 10,958,299 |
| Jul 31, 2017 | $70.45 | $71.20 | $70.03 | $70.88 | +0.64% | 8,981,647 |
| Jul 24, 2017 | $70.00 | $70.81 | $68.59 | $70.43 | +0.64% | 14,314,652 |
| Jul 17, 2017 | $68.24 | $69.99 | $68.12 | $69.98 | +2.66% | 15,073,819 |
| Jul 10, 2017 | $69.40 | $69.53 | $68.11 | $68.17 | -1.42% | 14,058,950 |
| Jul 3, 2017 | $69.69 | $69.70 | $68.47 | $69.15 | -0.46% | 8,179,190 |
| Jun 26, 2017 | $71.29 | $72.20 | $69.19 | $69.47 | -2.91% | 12,825,770 |
| Jun 19, 2017 | $72.42 | $72.97 | $71.43 | $71.55 | -1.20% | 14,922,596 |
| Jun 12, 2017 | $71.86 | $72.59 | $71.01 | $72.42 | +0.78% | 12,399,833 |
| Jun 5, 2017 | $72.64 | $72.71 | $71.37 | $71.86 | -1.11% | 12,718,404 |
| May 30, 2017 | $70.77 | $72.72 | $70.70 | $72.67 | +2.54% | 10,183,976 |
| May 22, 2017 | $68.68 | $71.01 | $68.60 | $70.87 | +3.13% | 12,821,504 |
| May 15, 2017 | $68.08 | $68.89 | $67.81 | $68.72 | +0.97% | 10,693,754 |
| May 8, 2017 | $67.99 | $68.30 | $66.93 | $68.06 | -0.51% | 10,959,123 |
| May 1, 2017 | $68.03 | $68.66 | $67.34 | $68.41 | +0.86% | 11,705,241 |
| Apr 24, 2017 | $67.82 | $68.46 | $67.21 | $67.83 | -0.04% | 12,253,765 |
| Apr 17, 2017 | $67.67 | $68.13 | $66.97 | $67.86 | +0.47% | 11,921,717 |
| Apr 10, 2017 | $67.47 | $67.90 | $66.99 | $67.54 | +0.33% | 7,789,044 |
| Apr 3, 2017 | $67.02 | $67.99 | $66.50 | $67.32 | +0.28% | 10,876,036 |
| Mar 27, 2017 | $67.94 | $68.25 | $66.85 | $67.13 | -0.97% | 11,824,177 |
| Mar 20, 2017 | $66.62 | $68.03 | $65.99 | $67.79 | +1.99% | 12,153,595 |
| Mar 13, 2017 | $65.41 | $67.00 | $65.33 | $66.47 | +1.64% | 10,778,766 |
| Mar 6, 2017 | $66.37 | $66.60 | $64.81 | $65.40 | -1.68% | 12,619,313 |
| Feb 27, 2017 | $67.06 | $67.15 | $65.86 | $66.52 | -0.94% | 14,727,048 |
| Feb 21, 2017 | $63.98 | $67.22 | $63.75 | $67.15 | +4.74% | 10,903,643 |
| Feb 13, 2017 | $63.97 | $64.13 | $62.69 | $64.11 | +0.25% | 10,322,013 |
| Feb 6, 2017 | $64.25 | $64.41 | $63.31 | $63.95 | -0.12% | 10,058,066 |
| Jan 30, 2017 | $63.11 | $64.34 | $62.78 | $64.03 | +1.68% | 11,848,501 |
| Jan 23, 2017 | $62.91 | $63.14 | $62.14 | $62.97 | +0.10% | 10,754,717 |
| Jan 17, 2017 | $63.45 | $64.03 | $62.49 | $62.91 | -0.51% | 8,232,740 |
| Jan 9, 2017 | $62.96 | $63.40 | $61.82 | $63.23 | +0.14% | 11,993,929 |
| Jan 3, 2017 | $63.01 | $63.43 | $62.35 | $63.14 | +0.29% | 9,726,353 |
| Dec 27, 2016 | $62.97 | $63.42 | $62.30 | $62.96 | -0.33% | 5,914,602 |
| Dec 19, 2016 | $63.11 | $63.53 | $62.48 | $63.17 | +0.57% | 9,321,296 |
| Dec 12, 2016 | $60.98 | $63.41 | $60.88 | $62.81 | +2.98% | 15,459,800 |
| Dec 5, 2016 | $58.43 | $60.99 | $57.90 | $60.99 | +3.90% | 14,394,925 |
| Nov 28, 2016 | $60.00 | $61.45 | $57.89 | $58.70 | -1.71% | 14,651,389 |
| Nov 21, 2016 | $58.62 | $59.95 | $58.60 | $59.72 | +2.19% | 9,976,781 |
| Nov 14, 2016 | $59.59 | $59.74 | $58.16 | $58.44 | – | 18,450,252 |
Seasonality
AEP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 1.2% | 2.6% | 1.8% | -0.3% | -0.7% | 3.5% | 0.0% | -2.6% | 4.0% | 2.8% | -1.3% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 3.9% | 12.6% | -2.0% | 4.6% | -6.9% | 8.0% | -6.5% | -3.5% | -3.1% | 9.8% | ||
| 2025 | 6.6% | 8.8% | 3.0% | -0.9% | -3.6% | 0.3% | 9.0% | -1.1% | 1.3% | 6.9% | 3.7% | -6.8% |
| 2024 | -3.8% | 10.3% | 1.1% | -0.1% | 5.9% | -2.8% | 11.8% | 3.1% | 2.3% | -3.8% | 2.1% | -7.6% |
| 2023 | -1.0% | -5.5% | 3.4% | 1.6% | -9.2% | 1.3% | 0.6% | -6.5% | -4.1% | 0.4% | 6.5% | 2.1% |
| 2022 | 1.6% | 1.2% | 10.1% | -0.7% | 3.8% | -6.0% | 2.7% | 2.5% | -13.7% | 1.7% | 11.1% | -1.9% |
| 2021 | -2.8% | -6.6% | 13.2% | 4.7% | -2.2% | -1.6% | 4.2% | 2.5% | -9.4% | 4.3% | -3.4% | 9.8% |
| 2020 | 10.3% | -13.8% | -10.4% | 3.9% | 3.5% | -6.6% | 9.1% | -8.5% | 3.7% | 10.0% | -4.8% | -1.9% |
| 2019 | 5.9% | 3.4% | 3.2% | 2.1% | 1.5% | 2.2% | -0.2% | 4.6% | 2.8% | 0.7% | -2.5% | 3.5% |
| 2018 | -6.5% | -3.7% | 4.6% | 2.0% | -2.0% | 1.9% | 2.7% | 1.7% | -1.2% | 3.5% | 6.9% | -3.9% |
| 2017 | 1.7% | 5.5% | 0.2% | 1.0% | 6.7% | -3.2% | 1.5% | 5.3% | -4.6% | 5.9% | 5.2% | -5.2% |