American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	260.48	260.48	260.48	260.48	47.116	5
2022-12-16	260.48	260.48	260.48	260.48	47.116	0
2022-12-15	260.48	260.48	260.48	260.48	47.116	10
2022-12-14	266.40	266.40	266.40	266.40	48.187	5
2022-12-13	259.75	259.75	259.75	259.75	46.984	0
2022-12-12	259.75	259.75	259.75	259.75	46.984	20
2022-12-09	254.50	254.50	254.50	254.50	46.034	0
2022-12-08	254.50	254.50	254.50	254.50	46.034	0
2022-12-07	254.50	254.50	254.50	254.50	46.034	5
2022-12-06	247.11	247.11	247.11	247.11	44.698	0
2022-12-05	247.11	247.11	247.11	247.11	44.698	0
2022-12-02	247.11	247.11	247.11	247.11	44.698	0
2022-12-01	247.11	247.11	247.11	247.11	44.698	0
2022-11-30	261.00	261.00	247.11	247.11	44.698	6,005
2022-11-29	261.00	261.00	261.00	261.00	47.210	0
2022-11-28	261.00	261.00	261.00	261.00	47.210	5
2022-11-25	253.03	253.03	253.03	253.03	45.768	0
2022-11-24	253.03	253.03	253.03	253.03	45.768	0
2022-11-23	253.03	253.03	253.03	253.03	45.768	40
2022-11-22	251.70	251.70	251.70	251.70	45.528	5
2022-11-21	241.68	241.68	241.68	241.68	43.715	0
2022-11-18	241.68	241.68	241.68	241.68	43.715	0
2022-11-17	241.68	241.68	241.68	241.68	43.715	5
2022-11-16	226.10	226.10	226.10	226.10	40.897	0
2022-11-14	226.10	226.10	226.10	226.10	40.897	0
2022-11-11	226.10	226.10	226.10	226.10	40.897	0
2022-11-10	226.10	226.10	226.10	226.10	40.897	0
2022-11-09	226.10	226.10	226.10	226.10	40.897	0
2022-11-08	226.10	226.10	226.10	226.10	40.499	0
2022-11-07	222.96	226.10	222.96	226.10	40.499	25
2022-11-04	226.10	226.10	226.10	226.10	40.499	0
2022-11-03	226.10	226.10	226.10	226.10	40.499	40
2022-11-01	225.63	228.62	224.71	226.78	40.621	1,500
2022-10-31	217.13	217.13	217.13	217.13	38.892	0
2022-10-28	217.13	217.13	217.13	217.13	38.892	0
2022-10-27	217.13	217.13	217.13	217.13	38.892	20
2022-10-26	217.14	217.14	217.14	217.14	38.894	0
2022-10-25	217.14	217.14	217.14	217.14	38.894	0
2022-10-24	217.14	217.14	217.14	217.14	38.894	0
2022-10-21	217.14	217.14	217.14	217.14	38.894	0
2022-10-20	217.14	217.14	217.14	217.14	38.894	0
2022-10-19	217.14	217.14	217.14	217.14	38.894	0
2022-10-18	217.14	217.14	217.14	217.14	38.894	0
2022-10-17	217.14	217.14	217.14	217.14	38.894	0
2022-10-14	217.14	217.14	217.14	217.14	38.894	0
2022-10-13	217.14	217.14	217.14	217.14	38.894	0
2022-10-11	217.14	217.14	217.14	217.14	38.894	0
2022-10-10	217.14	217.14	217.14	217.14	38.894	0
2022-10-07	217.14	217.14	217.14	217.14	38.894	10
2022-10-06	222.50	222.50	220.34	220.34	39.467	25
2022-10-05	227.50	227.50	227.50	227.50	40.750	5
2022-10-04	257.40	257.40	230.92	233.22	41.774	11,745
2022-10-03	257.40	257.40	257.40	257.40	46.105	0
2022-09-30	257.40	257.40	257.40	257.40	46.105	0
2022-09-29	257.40	257.40	257.40	257.40	46.105	0
2022-09-28	257.40	257.40	257.40	257.40	46.105	0
2022-09-27	257.40	257.40	257.40	257.40	46.105	0
2022-09-26	257.40	257.40	257.40	257.40	46.105	0
2022-09-23	255.84	257.40	254.22	257.40	46.105	3,000
2022-09-22	256.26	256.26	256.26	256.26	45.901	0

← NewerPage 17 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.