American Electric Power Company, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	265.46	265.46	265.46	265.46	50.724	0
2024-08-21	265.46	265.46	265.46	265.46	50.724	0
2024-08-20	265.46	265.46	265.46	265.46	50.724	0
2024-08-19	265.46	265.46	265.46	265.46	50.724	0
2024-08-16	263.64	265.46	263.64	265.46	50.724	65
2024-08-15	266.76	266.76	266.76	266.76	50.973	0
2024-08-14	266.76	267.03	266.76	266.76	50.973	125
2024-08-13	266.31	266.31	266.31	266.31	50.887	0
2024-08-12	267.00	267.00	266.31	266.31	50.887	940
2024-08-09	278.32	278.32	278.32	278.32	53.181	0
2024-08-08	278.32	278.32	278.32	278.32	53.181	0
2024-08-07	278.32	278.32	278.32	278.32	52.850	5
2024-08-06	280.26	280.26	277.73	277.73	52.738	160
2024-08-05	290.29	290.29	282.46	282.46	53.636	370
2024-08-02	296.94	296.94	286.30	288.84	54.847	220
2024-08-01	279.72	288.95	279.44	287.84	54.657	805
2024-07-31	274.32	274.32	274.32	274.32	52.090	0
2024-07-30	274.32	274.32	274.32	274.32	52.090	0
2024-07-29	274.32	274.32	274.32	274.32	52.090	5
2024-07-26	271.62	273.06	271.62	273.06	51.851	240
2024-07-25	270.81	272.16	270.00	270.00	51.270	1,455
2024-07-24	265.98	270.40	265.46	269.36	51.148	2,560
2024-07-23	258.96	262.60	258.96	262.60	49.865	2,975
2024-07-22	261.33	261.82	261.33	261.82	49.716	690
2024-07-19	258.99	258.99	258.96	258.96	49.173	110
2024-07-18	252.67	252.67	252.67	252.67	47.979	0
2024-07-17	249.00	252.67	249.00	252.67	47.979	500
2024-07-16	249.75	250.75	248.25	249.00	47.282	55
2024-07-15	248.25	248.25	246.99	246.99	46.900	45
2024-07-12	249.25	249.25	249.25	249.25	47.330	95
2024-07-11	238.21	247.68	238.21	247.68	47.031	150
2024-07-10	233.00	238.34	233.00	238.34	45.258	1,825
2024-07-09	237.84	239.47	236.85	238.08	45.209	11,020
2024-07-08	252.00	252.00	239.47	239.47	45.472	200
2024-07-05	241.68	241.68	240.00	240.00	45.573	590
2024-07-04	242.11	242.11	228.00	239.84	45.543	1,355
2024-07-03	245.00	247.39	245.00	246.25	46.760	1,585
2024-07-02	256.99	256.99	249.50	250.00	47.472	1,775
2024-07-01	248.47	248.47	244.75	244.75	46.475	1,415
2024-06-28	236.64	236.64	236.64	236.64	44.935	0
2024-06-27	236.64	236.64	236.64	236.64	44.935	0
2024-06-26	236.64	236.64	236.64	236.64	44.935	0
2024-06-25	236.64	236.64	236.64	236.64	44.935	0
2024-06-24	236.64	236.64	236.64	236.64	44.935	15
2024-06-21	237.36	237.36	237.36	237.36	45.072	0
2024-06-20	237.36	237.36	237.36	237.36	45.072	0
2024-06-19	237.36	237.36	237.36	237.36	45.072	0
2024-06-18	237.36	237.36	237.36	237.36	45.072	0
2024-06-17	237.36	237.36	237.36	237.36	45.072	50
2024-06-14	236.88	236.88	236.88	236.88	44.981	0
2024-06-13	236.88	236.88	236.88	236.88	44.981	80
2024-06-12	235.68	235.68	235.68	235.68	44.753	0
2024-06-11	235.68	235.68	235.68	235.68	44.753	20
2024-06-10	233.28	233.28	233.28	233.28	44.297	0
2024-06-07	233.28	233.28	233.28	233.28	44.297	0
2024-06-06	233.28	233.28	233.28	233.28	44.297	0
2024-06-05	233.28	233.28	233.28	233.28	44.297	0
2024-06-04	233.28	233.28	233.28	233.28	44.297	35
2024-06-03	235.00	235.18	234.91	235.18	44.658	75
2024-05-31	230.55	230.55	230.55	230.55	43.779	0

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	1.6929 USD
2026-05-07	1.7115 USD
2026-02-09	1.7154 USD
2025-11-07	1.8032 USD
2025-08-07	1.7529 USD
2025-05-08	1.8028 USD
2025-02-07	1.8990 USD
2024-11-07	1.9632 USD
2024-08-08	1.7366 USD
2024-05-09	1.6483 USD
2024-02-08	1.5330 USD
2023-11-09	1.5226 USD
2023-08-09	1.4340 USD
2023-05-09	2.0263 USD
2023-02-09	2.1744 USD
2022-11-09	2.2020 USD
2022-08-09	1.9959 USD
2022-05-09	1.9889 USD
2022-02-09	1.9588 USD
2021-11-09	2.1977 USD
2021-08-09	1.9308 USD
2021-05-07	1.8938 USD
2020-08-07	1.8508 USD
2020-05-07	1.7120 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.