American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	212.31	212.31	212.31	212.31	40.027	200
2024-03-04	210.00	210.00	210.00	210.00	39.591	100
2024-03-01	209.99	209.99	209.99	209.99	39.590	0
2024-02-29	209.99	209.99	209.99	209.99	39.590	1,000
2024-02-28	205.50	205.50	205.50	205.50	38.743	2,450
2024-02-27	204.80	204.80	204.80	204.80	38.611	0
2024-02-26	204.80	204.80	204.80	204.80	38.611	0
2024-02-23	204.80	204.80	204.80	204.80	38.611	5
2024-02-22	201.80	202.28	201.80	202.21	38.123	2,460
2024-02-21	201.40	201.80	201.40	201.80	38.045	35
2024-02-20	195.00	195.00	195.00	195.00	36.763	0
2024-02-19	195.00	195.00	195.00	195.00	36.763	0
2024-02-16	195.00	195.00	195.00	195.00	36.763	0
2024-02-15	195.00	195.00	195.00	195.00	36.763	0
2024-02-14	194.81	195.00	194.60	195.00	36.763	220
2024-02-09	192.04	192.04	192.04	192.04	36.205	0
2024-02-08	192.04	192.04	192.04	192.04	36.205	0
2024-02-07	191.00	192.04	191.00	192.04	35.916	55
2024-02-06	191.00	191.85	191.00	191.85	35.881	70
2024-02-05	194.75	194.75	194.75	194.75	36.423	0
2024-02-02	194.75	194.75	194.75	194.75	36.423	0
2024-02-01	194.75	194.75	194.75	194.75	36.423	5
2024-01-31	194.75	194.75	194.75	194.75	36.423	0
2024-01-30	194.75	194.75	194.75	194.75	36.423	50
2024-01-29	191.14	191.14	191.14	191.14	35.748	25
2024-01-26	194.37	194.37	191.33	191.33	35.784	35
2024-01-25	191.33	191.33	191.33	191.33	35.784	5
2024-01-24	191.71	191.71	190.38	190.38	35.606	20
2024-01-23	191.71	191.71	191.71	191.71	35.855	0
2024-01-22	191.71	191.71	191.71	191.71	35.855	0
2024-01-19	191.71	191.71	191.71	191.71	35.855	5
2024-01-18	194.00	194.00	194.00	194.00	36.283	15
2024-01-17	196.40	196.40	196.40	196.40	36.732	0
2024-01-16	196.40	196.40	196.40	196.40	36.732	0
2024-01-15	196.40	196.40	196.40	196.40	36.732	0
2024-01-12	196.40	196.40	196.40	196.40	36.732	0
2024-01-11	196.40	196.40	196.40	196.40	36.732	5
2024-01-10	194.80	194.80	194.80	194.80	36.433	0
2024-01-09	194.80	194.80	194.80	194.80	36.433	0
2024-01-08	194.80	194.80	194.80	194.80	36.433	0
2024-01-05	194.80	194.80	194.80	194.80	36.433	0
2024-01-04	194.80	194.80	194.80	194.80	36.433	0
2024-01-03	194.80	194.80	194.80	194.80	36.433	0
2024-01-02	194.80	194.80	194.80	194.80	36.433	0
2023-12-28	194.80	194.80	194.80	194.80	36.433	0
2023-12-27	196.27	196.27	194.60	194.80	36.433	45
2023-12-26	199.80	199.80	199.80	199.80	37.368	0
2023-12-22	199.80	199.80	199.80	199.80	37.368	0
2023-12-21	199.80	199.80	199.80	199.80	37.368	0
2023-12-20	199.80	199.80	199.80	199.80	37.368	0
2023-12-19	198.60	199.80	198.60	199.80	37.368	15
2023-12-18	198.00	198.00	198.00	198.00	37.031	0
2023-12-15	198.00	198.00	198.00	198.00	37.031	0
2023-12-14	198.00	198.00	198.00	198.00	37.031	0
2023-12-13	198.00	198.00	198.00	198.00	37.031	0
2023-12-12	198.00	198.00	198.00	198.00	37.031	5
2023-12-11	198.00	198.00	198.00	198.00	37.031	5
2023-12-08	196.80	196.80	196.80	196.80	36.807	5
2023-12-07	196.40	196.40	196.40	196.40	36.732	0
2023-12-06	196.40	196.40	196.40	196.40	36.732	75

← NewerPage 12 of 21 · 1,250 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.