American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	203.60	203.60	203.60	203.60	37.502	5
2023-06-13	201.61	201.61	201.61	201.61	37.135	5
2023-06-12	203.50	203.50	203.48	203.48	37.480	10
2023-06-09	205.61	205.61	205.61	205.61	37.872	0
2023-06-07	205.61	205.61	205.61	205.61	37.872	0
2023-06-06	205.61	205.61	205.61	205.61	37.872	5
2023-06-05	211.38	211.38	211.38	211.38	38.935	0
2023-06-02	211.38	211.38	211.38	211.38	38.935	0
2023-06-01	211.38	211.38	211.38	211.38	38.935	0
2023-05-31	211.38	211.38	211.38	211.38	38.935	5
2023-05-30	206.22	206.22	206.22	206.22	37.985	500
2023-05-29	202.77	202.77	202.77	202.77	37.349	25
2023-05-26	204.96	204.96	204.55	204.55	37.677	20
2023-05-25	207.10	207.10	207.10	207.10	38.147	25
2023-05-24	214.00	214.00	214.00	214.00	39.418	0
2023-05-23	214.00	214.00	214.00	214.00	39.418	50
2023-05-22	216.20	216.20	216.20	216.20	39.823	0
2023-05-19	218.02	218.12	216.20	216.20	39.823	30
2023-05-18	220.00	220.00	220.00	220.00	40.523	0
2023-05-17	220.00	220.00	220.00	220.00	40.523	0
2023-05-16	220.06	220.06	220.00	220.00	40.523	10
2023-05-15	225.54	225.54	225.54	225.54	41.543	0
2023-05-12	225.54	225.54	225.54	225.54	41.543	10
2023-05-11	227.47	227.47	227.47	227.47	41.899	0
2023-05-10	227.47	227.47	227.47	227.47	41.899	5
2023-05-09	226.00	226.00	226.00	226.00	41.628	0
2023-05-08	226.00	226.00	226.00	226.00	41.255	0
2023-05-05	226.00	226.00	226.00	226.00	41.255	0
2023-05-04	226.00	226.00	226.00	226.00	41.255	25
2023-05-03	236.67	236.67	236.67	236.67	43.202	0
2023-05-02	236.67	236.67	236.67	236.67	43.202	0
2023-04-28	236.67	236.67	236.67	236.67	43.202	0
2023-04-27	236.67	236.67	236.67	236.67	43.202	0
2023-04-26	236.67	236.67	236.67	236.67	43.202	0
2023-04-25	236.67	236.67	236.67	236.67	43.202	0
2023-04-24	236.67	236.67	236.67	236.67	43.202	0
2023-04-20	236.67	236.67	236.67	236.67	43.202	0
2023-04-19	236.05	236.67	236.05	236.67	43.202	30
2023-04-18	227.69	227.69	227.69	227.69	41.563	0
2023-04-17	227.69	227.69	227.69	227.69	41.563	5
2023-04-14	227.00	227.00	227.00	227.00	41.437	5
2023-04-13	232.80	232.80	232.80	232.80	42.496	0
2023-04-12	233.62	233.62	232.80	232.80	42.496	265
2023-04-11	238.80	238.80	238.80	238.80	43.591	0
2023-04-10	205.43	239.41	205.43	238.80	43.591	40
2023-04-06	229.31	229.31	229.31	229.31	41.859	0
2023-04-05	229.31	229.31	229.31	229.31	41.859	0
2023-04-04	229.31	229.31	229.31	229.31	41.859	0
2023-04-03	229.31	229.31	229.31	229.31	41.859	0
2023-03-31	229.31	229.31	229.31	229.31	41.859	0
2023-03-30	230.70	230.70	229.31	229.31	41.859	10
2023-03-29	230.70	230.70	230.70	230.70	42.113	0
2023-03-28	230.70	230.70	230.70	230.70	42.113	0
2023-03-27	230.70	230.70	230.70	230.70	42.113	5
2023-03-24	229.15	229.15	229.15	229.15	41.830	10
2023-03-23	227.70	227.70	227.70	227.70	41.565	5
2023-03-22	232.30	232.30	232.30	232.30	42.405	20
2023-03-21	231.84	231.84	231.84	231.84	42.321	5
2023-03-20	242.64	242.64	242.64	242.64	44.292	0
2023-03-17	242.64	242.64	242.64	242.64	44.292	0

← NewerPage 15 of 21 · 1,255 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.