American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	261.03	261.79	255.56	256.26	45.901	22,320
2022-09-20	256.08	256.08	256.07	256.07	45.867	15
2022-09-19	265.34	265.34	265.34	265.34	47.528	0
2022-09-16	265.34	265.34	265.34	265.34	47.528	5
2022-09-15	269.08	269.08	269.08	269.08	48.198	0
2022-09-14	269.08	269.08	269.08	269.08	48.198	0
2022-09-13	269.08	269.08	269.08	269.08	48.198	20
2022-09-12	266.90	266.90	266.90	266.90	47.807	2,350
2022-09-09	259.48	259.48	259.48	259.48	46.478	0
2022-09-08	259.48	259.48	259.48	259.48	46.478	0
2022-09-06	259.48	259.48	259.48	259.48	46.478	0
2022-09-05	259.48	259.48	259.48	259.48	46.478	0
2022-09-02	259.48	259.48	259.48	259.48	46.478	0
2022-09-01	259.48	259.48	259.48	259.48	46.478	0
2022-08-31	259.48	259.48	259.48	259.48	46.478	0
2022-08-30	259.48	259.48	259.48	259.48	46.478	5
2022-08-29	260.72	260.72	260.72	260.72	46.700	0
2022-08-26	260.72	260.72	260.72	260.72	46.700	0
2022-08-25	260.72	260.72	260.72	260.72	46.700	0
2022-08-24	260.72	260.72	260.72	260.72	46.700	0
2022-08-23	260.72	260.72	260.72	260.72	46.700	0
2022-08-22	260.72	260.72	260.72	260.72	46.700	0
2022-08-19	260.72	260.72	260.72	260.72	46.700	0
2022-08-18	260.72	260.72	260.72	260.72	46.700	0
2022-08-17	260.72	260.72	260.72	260.72	46.700	0
2022-08-16	260.72	260.72	260.72	260.72	46.700	0
2022-08-15	260.72	260.72	260.72	260.72	46.700	0
2022-08-12	260.72	260.72	260.72	260.72	46.700	45
2022-08-11	260.40	262.58	260.40	262.58	47.033	1,100
2022-08-10	262.70	262.70	262.70	262.70	47.055	0
2022-08-09	262.70	262.70	262.70	262.70	47.055	0
2022-08-08	262.70	262.70	262.70	262.70	46.697	0
2022-08-05	262.70	262.70	262.70	262.70	46.697	0
2022-08-04	261.82	262.70	261.82	262.70	46.697	320
2022-08-03	256.50	256.50	256.50	256.50	45.595	415
2022-08-02	260.14	260.14	260.14	260.14	46.242	5
2022-08-01	255.55	255.55	255.55	255.55	45.426	0
2022-07-29	255.55	255.55	255.55	255.55	45.426	0
2022-07-28	255.55	255.55	255.55	255.55	45.426	0
2022-07-27	255.55	255.55	255.55	255.55	45.426	20
2022-07-26	255.57	255.57	255.57	255.57	45.430	0
2022-07-25	255.57	255.57	255.57	255.57	45.430	0
2022-07-22	255.57	255.57	255.57	255.57	45.430	195
2022-07-21	254.40	254.40	254.40	254.40	45.222	20
2022-07-20	254.45	254.45	254.45	254.45	45.231	0
2022-07-19	254.45	254.45	254.45	254.45	45.231	0
2022-07-18	254.45	254.45	254.45	254.45	45.231	0
2022-07-15	254.45	254.45	254.45	254.45	45.231	0
2022-07-14	254.45	254.45	254.45	254.45	45.231	0
2022-07-13	254.45	254.45	254.45	254.45	45.231	0
2022-07-12	254.45	254.45	254.45	254.45	45.231	0
2022-07-11	254.45	254.45	254.45	254.45	45.231	415
2022-07-08	257.66	257.66	257.66	257.66	45.801	0
2022-07-07	257.66	257.66	257.66	257.66	45.801	0
2022-07-06	257.66	257.66	257.66	257.66	45.801	5
2022-07-05	253.00	253.00	251.74	251.74	44.749	975
2022-07-04	231.42	231.42	231.42	231.42	41.137	0
2022-07-01	231.42	231.42	231.42	231.42	41.137	0
2022-06-30	231.42	231.42	231.42	231.42	41.137	0
2022-06-29	231.42	231.42	231.42	231.42	41.137	0

← NewerPage 18 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.