American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	194.75	194.75	194.75	194.75	36.423	0
2023-12-04	194.75	194.75	194.75	194.75	36.423	0
2023-12-01	194.75	194.75	194.75	194.75	36.423	0
2023-11-30	194.75	194.75	194.75	194.75	36.423	0
2023-11-29	194.75	194.75	194.75	194.75	36.423	0
2023-11-28	194.37	194.75	193.61	194.75	36.423	35
2023-11-27	196.24	196.24	196.24	196.24	36.702	0
2023-11-24	196.24	196.24	196.24	196.24	36.702	0
2023-11-23	196.24	196.24	196.24	196.24	36.702	0
2023-11-22	190.68	196.24	190.68	196.24	36.702	15
2023-11-21	189.37	189.37	189.37	189.37	35.417	5
2023-11-20	190.00	190.00	190.00	190.00	35.535	0
2023-11-17	190.00	190.00	190.00	190.00	35.535	15
2023-11-16	188.09	188.09	188.09	188.09	35.178	5
2023-11-14	189.58	189.58	189.58	189.58	35.456	0
2023-11-13	189.58	189.58	189.58	189.58	35.456	0
2023-11-10	189.58	189.58	189.58	189.58	35.456	0
2023-11-09	189.58	189.58	189.58	189.58	35.456	0
2023-11-08	189.58	189.58	189.58	189.58	35.172	0
2023-11-07	189.58	189.58	189.58	189.58	35.172	0
2023-11-06	189.58	189.58	189.58	189.58	35.172	0
2023-11-03	189.58	189.58	189.58	189.58	35.172	0
2023-11-01	189.58	189.58	189.58	189.58	35.172	1,000
2023-10-31	187.00	187.00	187.00	187.00	34.693	15
2023-10-30	184.67	184.67	184.67	184.67	34.261	0
2023-10-27	184.67	184.67	184.67	184.67	34.261	0
2023-10-26	184.67	184.67	184.67	184.67	34.261	0
2023-10-25	184.67	184.67	184.67	184.67	34.261	0
2023-10-24	184.67	184.67	184.67	184.67	34.261	0
2023-10-23	184.67	184.67	184.67	184.67	34.261	15
2023-10-20	192.47	192.47	192.47	192.47	35.708	0
2023-10-19	192.47	192.47	192.47	192.47	35.708	0
2023-10-18	192.47	192.47	192.47	192.47	35.708	0
2023-10-17	192.47	192.47	192.47	192.47	35.708	0
2023-10-16	180.14	192.47	180.14	192.47	35.708	35
2023-10-13	183.13	183.13	183.13	183.13	33.975	0
2023-10-11	183.13	183.13	183.13	183.13	33.975	0
2023-10-10	183.13	183.13	183.13	183.13	33.975	0
2023-10-09	183.13	183.13	183.13	183.13	33.975	0
2023-10-06	183.13	183.13	183.13	183.13	33.975	0
2023-10-05	183.13	183.13	183.13	183.13	33.975	0
2023-10-04	183.13	183.13	183.13	183.13	33.975	0
2023-10-03	183.13	183.13	183.13	183.13	33.975	0
2023-10-02	196.13	196.13	183.13	183.13	33.975	45
2023-09-29	192.28	192.28	192.28	192.28	35.672	0
2023-09-28	192.28	192.28	192.28	192.28	35.672	0
2023-09-27	192.28	192.28	192.28	192.28	35.672	0
2023-09-26	192.28	192.28	192.28	192.28	35.672	0
2023-09-25	192.28	192.28	192.28	192.28	35.672	0
2023-09-22	192.28	192.28	192.28	192.28	35.672	0
2023-09-21	192.28	192.28	192.28	192.28	35.672	0
2023-09-20	192.28	192.28	192.28	192.28	35.672	0
2023-09-19	192.28	192.28	192.28	192.28	35.672	0
2023-09-18	192.28	192.28	192.28	192.28	35.672	0
2023-09-15	192.28	192.28	192.28	192.28	35.672	0
2023-09-14	192.28	192.28	192.28	192.28	35.672	0
2023-09-13	192.28	192.28	192.28	192.28	35.672	0
2023-09-12	192.28	192.28	192.28	192.28	35.672	0
2023-09-11	192.28	192.28	192.28	192.28	35.672	5
2023-09-08	192.56	192.56	192.56	192.56	35.724	0

← NewerPage 13 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.