American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	242.64	242.64	242.64	242.64	44.292	60
2023-03-15	232.80	232.80	232.80	232.80	42.496	0
2023-03-14	232.80	232.80	232.80	232.80	42.496	0
2023-03-13	232.80	232.80	232.80	232.80	42.496	45
2023-03-10	228.00	231.84	225.27	227.01	41.439	500
2023-03-09	231.00	231.00	231.00	231.00	42.167	15
2023-03-08	230.00	230.00	230.00	230.00	41.985	5
2023-03-07	233.15	233.15	229.54	229.54	41.901	1,725
2023-03-06	233.00	233.00	233.00	233.00	42.532	10
2023-03-03	229.90	229.90	229.90	229.90	41.967	20
2023-03-02	227.13	227.13	227.13	227.13	41.461	5
2023-03-01	228.97	228.97	226.00	226.00	41.255	20
2023-02-28	232.00	234.00	232.00	232.00	42.350	15
2023-02-27	234.77	234.77	234.58	234.58	42.821	25
2023-02-24	233.67	235.00	233.67	235.00	42.898	30
2023-02-23	229.00	229.00	229.00	229.00	41.802	20
2023-02-22	234.00	234.00	234.00	234.00	42.715	5
2023-02-17	237.76	237.76	237.76	237.76	43.401	5
2023-02-16	236.68	236.68	236.68	236.68	43.204	6,000
2023-02-15	235.75	235.75	235.75	235.75	43.034	5
2023-02-14	234.00	234.00	234.00	234.00	42.715	5
2023-02-13	238.92	238.92	238.92	238.92	43.613	0
2023-02-10	238.92	238.92	238.92	238.92	43.613	0
2023-02-09	238.92	238.92	238.92	238.92	43.613	0
2023-02-08	238.92	238.92	238.92	238.92	43.216	0
2023-02-07	238.92	238.92	238.92	238.92	43.216	0
2023-02-06	240.97	240.97	238.92	238.92	43.216	25
2023-02-03	234.48	234.48	234.48	234.48	42.413	0
2023-02-02	234.48	234.48	234.48	234.48	42.413	0
2023-02-01	234.48	234.48	234.48	234.48	42.413	0
2023-01-31	234.48	234.48	234.48	234.48	42.413	0
2023-01-30	234.48	234.48	234.48	234.48	42.413	0
2023-01-27	234.48	234.48	234.48	234.48	42.413	0
2023-01-26	234.48	234.48	234.48	234.48	42.413	0
2023-01-25	234.48	234.48	234.48	234.48	42.413	10
2023-01-24	238.40	238.40	238.40	238.40	43.122	0
2023-01-23	238.40	238.40	238.40	238.40	43.122	0
2023-01-20	238.40	238.40	238.40	238.40	43.122	0
2023-01-19	238.40	238.40	238.40	238.40	43.122	5
2023-01-18	239.26	241.44	239.26	239.26	43.278	60
2023-01-17	251.11	251.11	251.11	251.11	45.421	0
2023-01-16	251.11	251.11	251.11	251.11	45.421	0
2023-01-13	251.11	251.11	251.11	251.11	45.421	0
2023-01-12	251.11	251.11	251.11	251.11	45.421	0
2023-01-11	252.98	253.40	251.11	251.11	45.421	1,800
2023-01-10	251.90	251.90	251.90	251.90	45.564	0
2023-01-09	251.90	251.90	251.90	251.90	45.564	0
2023-01-06	251.90	251.90	251.90	251.90	45.564	0
2023-01-05	251.90	251.90	251.90	251.90	45.564	20
2023-01-04	250.75	250.75	250.75	250.75	45.356	0
2023-01-03	250.75	250.75	250.75	250.75	45.356	0
2023-01-02	250.75	250.75	250.75	250.75	45.356	0
2022-12-29	250.75	250.75	250.75	250.75	45.356	0
2022-12-28	253.74	253.74	250.75	250.75	45.356	4,035
2022-12-27	242.88	242.88	242.88	242.88	43.932	0
2022-12-26	242.88	242.88	242.88	242.88	43.932	0
2022-12-23	242.88	242.88	242.88	242.88	43.932	5
2022-12-22	246.25	246.25	246.25	246.25	44.542	0
2022-12-21	244.34	247.80	243.96	246.25	44.542	1,510
2022-12-20	260.48	260.48	260.48	260.48	47.116	0

← NewerPage 16 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.