American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	192.56	192.56	192.56	192.56	35.724	5
2023-09-05	192.56	192.56	192.56	192.56	35.724	0
2023-09-04	192.56	192.56	192.56	192.56	35.724	0
2023-09-01	192.56	192.56	192.56	192.56	35.724	0
2023-08-31	192.56	192.56	192.56	192.56	35.724	0
2023-08-30	192.56	192.56	192.56	192.56	35.724	0
2023-08-29	192.56	192.56	192.56	192.56	35.724	0
2023-08-28	192.56	192.56	192.56	192.56	35.724	0
2023-08-25	192.56	192.56	192.56	192.56	35.724	0
2023-08-24	192.56	192.56	192.56	192.56	35.724	0
2023-08-23	192.56	192.56	192.56	192.56	35.724	25
2023-08-22	193.94	193.94	193.94	193.94	35.980	0
2023-08-21	193.94	193.94	193.94	193.94	35.980	0
2023-08-18	193.94	193.94	193.94	193.94	35.980	5
2023-08-17	200.15	200.15	200.15	200.15	37.133	0
2023-08-16	200.15	200.15	200.15	200.15	37.133	0
2023-08-15	200.15	200.15	200.15	200.15	37.133	0
2023-08-14	200.15	200.15	200.15	200.15	37.133	0
2023-08-11	200.15	200.15	200.15	200.15	37.133	0
2023-08-10	200.15	200.15	200.15	200.15	37.133	0
2023-08-09	200.15	200.15	200.15	200.15	37.133	0
2023-08-08	200.15	200.15	200.15	200.15	36.866	0
2023-08-07	200.15	200.15	200.15	200.15	36.866	10
2023-08-04	201.09	201.09	201.09	201.09	37.040	0
2023-08-03	201.09	201.09	201.09	201.09	37.040	0
2023-08-02	201.09	201.09	201.09	201.09	37.040	0
2023-08-01	202.80	202.80	201.09	201.09	37.040	15
2023-07-31	204.30	204.30	204.30	204.30	37.631	0
2023-07-28	204.30	204.30	204.30	204.30	37.631	0
2023-07-27	204.30	204.30	204.30	204.30	37.631	40
2023-07-26	207.69	207.69	207.69	207.69	38.255	0
2023-07-25	207.69	207.69	207.69	207.69	38.255	5
2023-07-24	204.70	204.70	204.70	204.70	37.705	0
2023-07-21	204.70	204.70	204.70	204.70	37.705	0
2023-07-20	204.70	204.70	204.70	204.70	37.705	0
2023-07-19	204.70	204.70	204.70	204.70	37.705	5
2023-07-18	204.70	204.70	204.70	204.70	37.705	0
2023-07-17	204.70	204.70	204.70	204.70	37.705	0
2023-07-14	204.70	204.70	204.70	204.70	37.705	0
2023-07-13	204.70	204.70	204.70	204.70	37.705	0
2023-07-12	204.70	204.70	204.70	204.70	37.705	0
2023-07-11	204.70	204.70	204.70	204.70	37.705	0
2023-07-10	204.70	204.70	204.70	204.70	37.705	30
2023-07-07	206.32	206.32	206.32	206.32	38.003	5
2023-07-06	209.81	210.00	209.81	210.00	38.681	30
2023-07-05	201.77	201.77	201.77	201.77	37.165	0
2023-07-04	201.77	201.77	201.77	201.77	37.165	0
2023-07-03	201.77	201.77	201.77	201.77	37.165	0
2023-06-30	201.77	201.77	201.77	201.77	37.165	0
2023-06-29	201.77	201.77	201.77	201.77	37.165	5
2023-06-28	198.10	198.91	198.10	198.91	36.638	10
2023-06-27	201.40	201.40	201.40	201.40	37.097	0
2023-06-26	201.40	201.40	201.40	201.40	37.097	0
2023-06-23	201.40	201.40	201.40	201.40	37.097	5
2023-06-22	202.80	202.80	202.80	202.80	37.355	0
2023-06-21	202.80	202.80	202.80	202.80	37.355	5
2023-06-20	204.49	204.49	204.49	204.49	37.666	0
2023-06-19	204.49	204.49	204.49	204.49	37.666	5
2023-06-16	203.60	203.60	203.60	203.60	37.502	0
2023-06-15	203.60	203.60	203.60	203.60	37.502	0

← NewerPage 14 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.