American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	310.93	310.93	310.93	310.93	60.913	0
2025-10-31	310.93	310.93	310.93	310.93	60.913	0
2025-10-30	310.93	310.93	310.93	310.93	60.913	0
2025-10-29	310.93	310.93	310.93	310.93	60.913	0
2025-10-28	310.93	310.93	310.93	310.93	60.913	5
2025-10-27	313.10	314.03	313.10	314.03	61.520	325
2025-10-24	314.03	315.58	312.79	313.41	61.399	285
2025-10-23	318.08	318.08	318.08	318.08	62.314	0
2025-10-22	318.08	318.08	318.08	318.08	62.314	5
2025-10-21	305.40	305.40	305.40	305.40	59.830	0
2025-10-20	305.40	305.40	305.40	305.40	59.830	0
2025-10-17	305.40	305.40	305.40	305.40	59.830	0
2025-10-16	305.40	305.40	305.40	305.40	59.830	0
2025-10-15	305.40	305.40	305.40	305.40	59.830	0
2025-10-14	305.40	305.40	305.40	305.40	59.830	0
2025-10-13	305.40	305.40	305.40	305.40	59.830	0
2025-10-10	305.40	305.40	305.40	305.40	59.830	0
2025-10-09	305.40	305.40	305.40	305.40	59.830	0
2025-10-08	305.40	305.40	305.40	305.40	59.830	0
2025-10-07	305.40	305.40	305.40	305.40	59.830	0
2025-10-06	305.40	305.40	305.40	305.40	59.830	55
2025-10-03	305.10	306.30	305.10	306.30	60.006	10
2025-10-02	302.14	302.14	302.14	302.14	59.191	30
2025-10-01	300.00	300.00	300.00	300.00	58.772	10
2025-09-30	285.60	285.60	285.60	285.60	55.951	0
2025-09-29	285.60	285.60	285.60	285.60	55.951	0
2025-09-26	285.60	285.60	285.60	285.60	55.951	0
2025-09-25	285.60	285.60	285.60	285.60	55.951	0
2025-09-24	285.60	285.60	285.60	285.60	55.951	0
2025-09-23	285.60	285.60	285.60	285.60	55.951	0
2025-09-22	285.60	285.60	285.60	285.60	55.951	0
2025-09-19	285.60	285.60	285.60	285.60	55.951	0
2025-09-18	285.60	285.60	285.60	285.60	55.951	0
2025-09-17	286.16	286.16	285.60	285.60	55.951	30
2025-09-16	289.86	289.86	289.86	289.86	56.785	0
2025-09-15	289.86	289.86	289.86	289.86	56.785	0
2025-09-12	290.00	290.00	289.86	289.86	56.785	20
2025-09-11	294.35	294.35	294.35	294.35	57.665	0
2025-09-10	294.35	294.35	294.35	294.35	57.665	0
2025-09-09	292.32	294.35	292.32	294.35	57.665	920
2025-09-08	293.77	293.77	290.87	290.87	56.983	25
2025-09-05	305.67	305.67	305.67	305.67	59.882	0
2025-09-04	305.67	305.67	305.67	305.67	59.882	0
2025-09-03	305.67	305.67	305.67	305.67	59.882	0
2025-09-02	305.67	305.67	305.67	305.67	59.882	0
2025-09-01	305.67	305.67	305.67	305.67	59.882	15
2025-08-29	311.56	311.56	311.56	311.56	61.036	0
2025-08-28	311.56	311.56	311.56	311.56	61.036	0
2025-08-27	311.56	311.56	311.56	311.56	61.036	0
2025-08-26	311.56	311.56	311.56	311.56	61.036	0
2025-08-25	311.56	311.56	311.56	311.56	61.036	0
2025-08-22	311.56	311.56	311.56	311.56	61.036	0
2025-08-21	311.56	311.56	311.56	311.56	61.036	0
2025-08-20	311.55	311.56	311.55	311.56	61.036	45
2025-08-19	304.28	304.28	304.28	304.28	59.610	0
2025-08-18	304.28	304.28	304.28	304.28	59.610	0
2025-08-15	304.28	304.28	304.28	304.28	59.610	0
2025-08-14	304.28	304.28	304.28	304.28	59.610	0
2025-08-13	288.70	304.30	288.70	304.28	59.610	40
2025-08-12	315.88	315.88	315.88	315.88	61.883	0

← NewerPage 5 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.