American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	330.00	330.00	330.00	330.00	65.677	0
2026-07-24	330.00	330.00	330.00	330.00	65.677	0
2026-07-23	330.00	330.00	330.00	330.00	65.677	0
2026-07-22	330.00	330.00	330.00	330.00	65.677	0
2026-07-21	330.00	330.00	330.00	330.00	65.677	1,000
2026-07-20	342.72	342.72	342.72	342.72	68.209	0
2026-07-17	342.72	342.72	342.72	342.72	68.209	350
2026-07-16	338.98	338.98	338.98	338.98	67.465	0
2026-07-15	338.98	338.98	338.98	338.98	67.465	10
2026-07-14	342.65	342.65	342.65	342.65	68.195	0
2026-07-13	342.65	342.65	342.65	342.65	68.195	0
2026-07-10	342.65	342.65	342.65	342.65	68.195	0
2026-07-09	343.35	343.35	340.90	342.65	68.195	750
2026-07-08	356.40	356.40	356.40	356.40	70.932	5
2026-07-07	360.50	360.50	360.50	360.50	71.748	0
2026-07-06	360.50	360.50	360.50	360.50	71.748	0
2026-07-03	360.50	360.50	360.50	360.50	71.748	0
2026-07-02	360.50	360.50	360.50	360.50	71.748	10
2026-07-01	358.20	358.20	358.20	358.20	71.290	0
2026-06-30	358.20	358.20	358.20	358.20	71.290	100
2026-06-29	358.92	358.92	358.92	358.92	71.433	5
2026-06-26	357.48	357.48	357.48	357.48	71.147	1,000
2026-06-25	338.00	338.00	338.00	338.00	67.270	0
2026-06-24	338.00	338.00	338.00	338.00	67.270	0
2026-06-23	338.00	338.00	338.00	338.00	67.270	50
2026-06-22	324.00	324.00	324.00	324.00	64.483	0
2026-06-19	324.00	324.00	324.00	324.00	64.483	0
2026-06-18	324.00	324.00	324.00	324.00	64.483	0
2026-06-17	324.00	324.00	324.00	324.00	64.483	10
2026-06-16	330.00	330.00	330.00	330.00	65.677	40
2026-06-15	333.63	333.63	333.63	333.63	66.400	0
2026-06-12	333.63	333.63	333.63	333.63	66.400	0
2026-06-11	333.63	333.63	333.63	333.63	66.400	0
2026-06-10	333.63	333.63	333.63	333.63	66.400	0
2026-06-09	333.63	333.63	333.63	333.63	66.400	0
2026-06-08	333.63	333.63	333.63	333.63	66.400	50
2026-06-05	330.88	332.16	330.88	332.16	66.107	15
2026-06-03	326.44	326.44	326.44	326.44	64.969	15
2026-06-02	317.75	317.75	317.75	317.75	63.239	25
2026-06-01	318.40	318.40	312.63	312.63	62.220	15
2026-05-29	325.01	325.01	325.01	325.01	64.684	0
2026-05-28	325.01	325.01	325.01	325.01	64.684	0
2026-05-27	325.01	325.01	325.01	325.01	64.684	5
2026-05-26	330.00	331.65	330.00	331.65	66.006	10
2026-05-25	324.40	324.40	324.40	324.40	64.563	0
2026-05-22	324.40	324.40	324.40	324.40	64.563	0
2026-05-21	324.40	324.40	324.40	324.40	64.563	0
2026-05-20	324.40	324.40	324.40	324.40	64.563	50
2026-05-19	320.00	324.00	319.58	324.00	64.483	55
2026-05-18	315.84	315.84	315.84	315.84	62.859	4,220
2026-05-15	318.72	318.72	317.76	317.76	63.241	15,670
2026-05-14	312.96	312.96	312.96	312.96	62.286	0
2026-05-13	319.00	319.00	312.96	312.96	62.286	2,685
2026-05-12	336.60	336.60	336.60	336.60	66.991	0
2026-05-11	336.60	336.60	336.60	336.60	66.991	0
2026-05-08	336.60	336.60	336.60	336.60	66.991	0
2026-05-07	336.60	336.60	336.60	336.60	66.991	0
2026-05-06	336.60	336.60	336.60	336.60	66.650	0
2026-05-05	336.60	336.60	336.60	336.60	66.650	0
2026-05-04	336.60	336.60	336.60	336.60	66.650	5

← NewerPage 2 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.