American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	232.50	232.50	232.50	232.50	41.007	0
2022-03-30	232.50	232.50	232.50	232.50	41.007	0
2022-03-29	232.50	232.50	232.50	232.50	41.007	0
2022-03-28	232.50	232.50	232.50	232.50	41.007	5
2022-03-25	231.50	231.50	231.50	231.50	40.830	0
2022-03-24	231.50	231.50	231.50	231.50	40.830	10
2022-03-23	234.31	234.31	234.31	234.31	41.326	0
2022-03-22	234.31	234.31	234.31	234.31	41.326	0
2022-03-21	234.31	234.31	234.31	234.31	41.326	5
2022-03-18	241.49	241.49	241.49	241.49	42.592	0
2022-03-17	241.49	241.49	241.49	241.49	42.592	0
2022-03-16	245.75	245.75	239.99	241.49	42.592	7,685
2022-03-15	247.44	247.82	244.43	247.50	43.652	605
2022-03-14	242.01	243.28	242.01	242.41	42.754	1,060
2022-03-11	248.24	248.24	248.24	248.24	43.783	0
2022-03-10	248.24	248.24	248.24	248.24	43.783	0
2022-03-09	248.24	248.24	248.24	248.24	43.783	0
2022-03-08	248.24	248.24	248.24	248.24	43.783	0
2022-03-07	244.32	248.32	244.32	248.24	43.783	48,605
2022-03-04	241.93	241.93	241.93	241.93	42.670	5
2022-03-03	236.67	236.67	236.67	236.67	41.742	5
2022-03-02	227.04	227.04	227.04	227.04	40.044	0
2022-02-25	227.04	227.04	227.04	227.04	40.044	5
2022-02-24	214.51	214.51	214.51	214.51	37.834	0
2022-02-23	214.51	214.51	214.51	214.51	37.834	7,500
2022-02-22	216.37	216.37	216.37	216.37	38.162	0
2022-02-21	220.01	220.01	216.37	216.37	38.162	90
2022-02-18	219.77	219.77	219.77	219.77	38.761	0
2022-02-17	219.77	219.77	219.77	219.77	38.761	5
2022-02-16	222.63	222.63	222.63	222.63	39.266	0
2022-02-15	223.00	223.00	222.63	222.63	39.266	10
2022-02-14	224.01	224.01	224.01	224.01	39.509	7,500
2022-02-11	229.30	229.30	229.30	229.30	40.442	7,500
2022-02-10	229.00	229.00	228.61	228.61	40.321	10
2022-02-09	236.01	236.01	236.01	236.01	41.626	0
2022-02-08	236.01	236.01	236.01	236.01	41.280	0
2022-02-07	236.26	236.26	236.01	236.01	41.280	60
2022-02-04	236.70	236.70	236.70	236.70	41.401	5
2022-02-03	236.97	239.28	236.97	239.28	41.852	445
2022-02-02	232.32	232.32	232.32	232.32	40.635	0
2022-02-01	232.80	232.80	232.32	232.32	40.635	10
2022-01-31	238.80	239.76	238.80	239.76	41.936	25
2022-01-28	243.84	243.84	243.84	243.84	42.650	0
2022-01-27	243.84	243.84	243.84	243.84	42.650	0
2022-01-26	243.84	243.84	243.84	243.84	42.650	0
2022-01-25	243.84	243.84	243.84	243.84	42.650	15
2022-01-24	246.49	246.49	246.49	246.49	43.113	0
2022-01-21	246.49	246.49	246.49	246.49	43.113	7,500
2022-01-20	245.75	245.75	245.75	245.75	42.984	5
2022-01-19	249.75	249.75	248.74	248.74	43.507	525
2022-01-18	249.75	249.75	249.29	249.75	43.683	3,510
2022-01-17	250.48	250.48	250.48	250.48	43.811	0
2022-01-14	250.48	250.48	250.48	250.48	43.811	0
2022-01-13	250.95	250.95	250.48	250.48	43.811	20
2022-01-12	250.95	250.95	250.95	250.95	43.893	15
2022-01-11	251.19	251.19	251.19	251.19	43.935	15
2022-01-10	251.19	251.19	251.19	251.19	43.935	0
2022-01-07	251.19	251.19	251.19	251.19	43.935	15
2022-01-06	255.75	255.75	255.75	255.75	44.733	5
2022-01-05	254.00	255.75	254.00	255.75	44.733	35

← NewerPage 20 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.