American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	253.01	253.01	253.01	253.01	44.254	5
2022-01-03	247.50	247.50	247.50	247.50	43.290	0
2021-12-30	247.50	247.50	247.50	247.50	43.290	0
2021-12-29	247.50	247.50	247.50	247.50	43.290	10
2021-12-28	246.77	246.77	246.77	246.77	43.162	0
2021-12-27	246.77	246.77	246.77	246.77	43.162	0
2021-12-23	247.83	247.83	246.77	246.77	43.162	4,450
2021-12-22	248.53	248.53	248.53	248.53	43.470	0
2021-12-21	249.00	249.00	248.53	248.53	43.470	55
2021-12-20	227.94	227.94	227.94	227.94	39.869	0
2021-12-17	227.94	227.94	227.94	227.94	39.869	0
2021-12-16	227.94	227.94	227.94	227.94	39.869	0
2021-12-15	227.94	227.94	227.94	227.94	39.869	0
2021-12-14	227.94	227.94	227.94	227.94	39.869	0
2021-12-13	227.94	227.94	227.94	227.94	39.869	0
2021-12-10	227.94	227.94	227.94	227.94	39.869	0
2021-12-09	227.94	227.94	227.94	227.94	39.869	0
2021-12-08	227.94	227.94	227.94	227.94	39.869	0
2021-12-07	227.94	227.94	227.94	227.94	39.869	0
2021-12-06	227.94	227.94	227.94	227.94	39.869	0
2021-12-03	227.94	227.94	227.94	227.94	39.869	0
2021-12-02	227.94	227.94	227.94	227.94	39.869	5
2021-12-01	231.99	231.99	231.99	231.99	40.577	0
2021-11-30	231.17	231.99	231.17	231.99	40.577	15
2021-11-29	231.16	231.16	231.16	231.16	40.432	0
2021-11-26	231.16	231.16	231.16	231.16	40.432	0
2021-11-25	231.16	231.16	231.16	231.16	40.432	0
2021-11-24	231.16	231.16	231.16	231.16	40.432	0
2021-11-23	231.16	231.16	231.16	231.16	40.432	0
2021-11-22	231.16	231.16	231.16	231.16	40.432	0
2021-11-19	231.16	231.16	231.16	231.16	40.432	5
2021-11-18	231.60	231.60	229.90	229.90	40.212	15
2021-11-17	228.45	228.45	227.01	227.01	39.706	15
2021-11-16	227.71	228.45	227.71	228.45	39.958	20
2021-11-12	225.50	225.50	224.84	224.84	39.326	15
2021-11-11	226.00	226.00	226.00	226.00	39.529	5
2021-11-10	229.00	229.00	229.00	229.00	40.054	5
2021-11-09	234.97	234.97	234.97	234.97	41.098	0
2021-11-08	234.97	234.97	234.97	234.97	40.714	0
2021-11-05	234.97	234.97	234.97	234.97	40.714	0
2021-11-04	236.65	237.59	234.47	234.97	40.714	25
2021-11-03	238.08	238.08	236.65	236.65	41.005	110
2021-11-01	237.60	237.60	237.60	237.60	41.170	120
2021-10-29	239.53	239.53	239.53	239.53	41.504	5
2021-10-28	241.41	241.41	241.41	241.41	41.830	0
2021-10-27	241.41	241.41	241.41	241.41	41.830	0
2021-10-26	241.41	241.41	241.41	241.41	41.830	0
2021-10-25	241.41	241.41	241.41	241.41	41.830	0
2021-10-22	230.93	241.41	230.93	241.41	41.830	15
2021-10-21	230.93	230.93	230.93	230.93	40.014	0
2021-10-20	230.93	230.93	230.93	230.93	40.014	0
2021-10-19	230.93	230.93	230.93	230.93	40.014	5
2021-10-18	227.93	227.93	227.93	227.93	39.494	0
2021-10-15	229.10	229.54	227.93	227.93	39.494	55
2021-10-14	230.69	230.69	230.69	230.69	39.972	0

← NewerPage 21 of 21 · 1,255 trading days

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.