American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	318.37	319.30	313.12	313.12	61.682	15
2026-01-30	311.79	313.12	309.51	313.12	61.682	275
2026-01-29	309.89	309.89	306.85	308.76	60.823	165
2026-01-28	307.17	311.78	307.17	307.99	60.671	85
2026-01-27	307.21	307.21	307.21	307.21	60.518	5
2026-01-26	311.60	311.60	308.56	310.31	61.128	690
2026-01-23	306.85	308.76	306.85	308.76	60.823	25
2026-01-22	310.65	310.65	308.16	308.16	60.705	30
2026-01-21	320.32	320.32	320.32	320.32	63.100	0
2026-01-20	320.32	320.32	320.32	320.32	63.100	15
2026-01-19	322.20	322.20	322.20	322.20	63.470	0
2026-01-16	318.72	322.20	318.72	322.20	63.470	25
2026-01-15	311.41	311.41	311.41	311.41	61.345	0
2026-01-14	311.41	311.41	311.41	311.41	61.345	0
2026-01-13	311.41	311.41	311.41	311.41	61.345	0
2026-01-12	311.41	311.41	311.41	311.41	61.345	0
2026-01-09	312.74	312.74	311.41	311.41	61.345	545
2026-01-08	313.88	313.88	309.89	310.31	61.128	420
2026-01-07	308.14	308.14	308.14	308.14	60.701	0
2026-01-06	306.59	308.14	304.73	308.14	60.701	1,165
2026-01-05	318.06	318.06	305.00	305.00	60.082	65
2026-01-02	324.70	324.70	324.70	324.70	63.963	0
2025-12-30	324.70	324.70	324.70	324.70	63.963	0
2025-12-29	324.70	324.70	324.70	324.70	63.963	5
2025-12-26	312.97	319.80	312.97	318.81	62.803	15
2025-12-23	318.40	319.36	317.13	319.36	62.911	90
2025-12-22	316.50	319.50	316.50	319.40	62.919	30
2025-12-19	318.72	318.72	318.72	318.72	62.785	5
2025-12-18	319.00	320.00	319.00	319.68	62.974	200
2025-12-17	317.30	317.30	317.30	317.30	62.505	5
2025-12-16	314.34	314.34	313.10	313.10	61.678	95
2025-12-15	313.41	313.41	313.41	313.41	61.739	50
2025-12-12	312.32	312.32	312.32	312.32	61.524	0
2025-12-11	312.32	312.32	312.32	312.32	61.524	0
2025-12-10	314.24	318.40	312.32	312.32	61.524	1,340
2025-12-09	317.11	317.11	315.27	315.27	62.105	1,955
2025-12-08	316.48	318.08	316.48	318.05	62.653	25
2025-12-05	315.58	322.40	313.72	322.09	63.449	690
2025-12-04	314.65	315.27	313.10	313.41	61.739	125
2025-12-03	317.12	317.12	315.52	315.52	62.155	340
2025-12-02	319.04	319.04	317.12	317.12	62.470	120
2025-12-01	330.33	330.33	330.33	330.33	65.072	0
2025-11-28	331.60	332.77	330.00	330.33	65.072	1,105
2025-11-27	329.50	329.50	329.50	329.50	64.908	0
2025-11-26	327.36	329.50	327.36	329.50	64.908	20
2025-11-25	326.72	326.72	326.72	326.72	64.361	0
2025-11-24	326.72	326.72	326.72	326.72	64.361	0
2025-11-21	326.72	326.72	326.72	326.72	64.361	20
2025-11-19	327.69	328.02	324.72	327.03	64.422	270
2025-11-18	330.00	330.00	329.67	330.00	65.007	80
2025-11-17	325.47	329.30	325.47	329.30	64.869	30
2025-11-14	322.24	322.24	320.64	320.64	63.163	220
2025-11-13	322.24	325.44	322.24	323.52	63.730	220
2025-11-12	320.96	326.40	320.96	323.84	63.793	945
2025-11-11	325.00	325.00	324.48	324.48	63.920	990
2025-11-10	327.14	344.52	327.14	344.50	67.863	170
2025-11-07	341.91	362.00	315.00	332.68	65.535	1,105
2025-11-06	327.36	327.36	327.36	327.36	64.132	0
2025-11-05	327.04	328.00	327.04	327.36	64.132	110
2025-11-04	310.93	310.93	310.93	310.93	60.913	0

← NewerPage 4 of 5 · 251 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.