American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	231.42	231.42	231.42	231.42	41.137	0
2022-06-27	231.42	231.42	231.42	231.42	41.137	0
2022-06-24	231.42	231.42	231.42	231.42	41.137	0
2022-06-23	231.42	231.42	231.42	231.42	41.137	0
2022-06-22	231.42	231.42	231.42	231.42	41.137	5
2022-06-21	228.32	228.32	228.32	228.32	40.586	0
2022-06-20	228.32	228.32	228.32	228.32	40.586	0
2022-06-17	228.32	228.32	228.32	228.32	40.586	0
2022-06-15	228.00	228.32	228.00	228.32	40.586	20
2022-06-14	232.16	232.16	232.16	232.16	41.269	2,665
2022-06-13	239.62	239.62	239.62	239.62	42.595	2,505
2022-06-10	244.86	245.98	244.86	245.98	43.725	2,920
2022-06-09	241.44	241.44	241.44	241.44	42.918	0
2022-06-08	241.44	241.44	241.44	241.44	42.918	0
2022-06-07	241.44	241.44	241.44	241.44	42.918	0
2022-06-06	241.44	241.44	241.44	241.44	42.918	0
2022-06-03	241.44	241.44	241.44	241.44	42.918	0
2022-06-02	241.44	241.44	241.44	241.44	42.918	0
2022-06-01	241.44	241.44	241.44	241.44	42.918	5
2022-05-31	243.36	243.36	243.36	243.36	43.259	0
2022-05-30	243.36	243.36	243.36	243.36	43.259	0
2022-05-27	244.74	244.74	242.40	243.36	43.259	3,810
2022-05-26	250.49	250.49	250.49	250.49	44.527	0
2022-05-25	250.49	250.49	250.49	250.49	44.527	0
2022-05-24	250.49	250.49	250.49	250.49	44.527	0
2022-05-23	250.49	250.49	250.49	250.49	44.527	0
2022-05-20	250.49	250.49	250.49	250.49	44.527	0
2022-05-19	250.49	250.49	250.49	250.49	44.527	0
2022-05-18	250.50	252.50	249.00	250.49	44.527	1,105
2022-05-17	245.83	247.74	245.55	247.74	44.038	145
2022-05-16	254.36	254.39	251.24	251.24	44.660	220
2022-05-13	252.43	252.43	249.52	250.00	44.440	320
2022-05-12	258.74	258.74	258.74	258.74	45.993	0
2022-05-11	258.74	258.74	258.74	258.74	45.993	5
2022-05-10	261.00	261.00	261.00	261.00	46.395	345
2022-05-09	259.70	259.70	259.70	259.70	46.164	400
2022-05-06	253.75	256.00	253.25	255.00	44.975	90
2022-05-05	251.50	253.10	249.01	250.24	44.135	420
2022-05-04	249.90	251.49	246.57	246.74	43.518	860
2022-05-03	238.89	238.89	238.89	238.89	42.134	0
2022-05-02	238.89	238.89	238.89	238.89	42.134	0
2022-04-29	238.89	238.89	238.89	238.89	42.134	0
2022-04-28	238.89	238.89	238.89	238.89	42.134	0
2022-04-27	238.89	238.89	238.89	238.89	42.134	0
2022-04-26	238.89	238.89	238.89	238.89	42.134	0
2022-04-25	238.89	238.89	238.89	238.89	42.134	0
2022-04-22	238.89	238.89	238.89	238.89	42.134	0
2022-04-20	238.89	238.89	238.89	238.89	42.134	0
2022-04-19	238.89	238.89	238.89	238.89	42.134	0
2022-04-18	238.89	238.89	238.89	238.89	42.134	0
2022-04-14	238.89	238.89	238.89	238.89	42.134	0
2022-04-13	238.89	238.89	238.89	238.89	42.134	0
2022-04-12	236.00	238.89	236.00	238.89	42.134	10
2022-04-11	245.04	245.04	245.04	245.04	43.218	0
2022-04-08	245.04	245.04	245.04	245.04	43.218	0
2022-04-07	245.04	245.04	245.04	245.04	43.218	0
2022-04-06	242.33	246.24	242.33	245.04	43.218	30
2022-04-05	232.50	232.50	232.50	232.50	41.007	0
2022-04-04	232.50	232.50	232.50	232.50	41.007	0
2022-04-01	232.50	232.50	232.50	232.50	41.007	0

← NewerPage 19 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.