American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	315.88	315.88	315.88	315.88	61.883	0
2025-08-08	315.88	315.88	315.88	315.88	61.883	0
2025-08-07	315.88	315.88	315.88	315.88	61.883	0
2025-08-06	315.88	315.88	315.88	315.88	61.539	0
2025-08-05	315.88	315.88	315.88	315.88	61.539	5
2025-08-04	315.89	315.89	315.89	315.89	61.541	15
2025-08-01	304.49	304.49	304.49	304.49	59.320	0
2025-07-31	304.49	304.49	304.49	304.49	59.320	0
2025-07-30	304.49	304.49	304.49	304.49	59.320	0
2025-07-29	304.49	304.49	304.49	304.49	59.320	0
2025-07-28	304.49	304.49	304.49	304.49	59.320	0
2025-07-25	304.49	304.49	304.49	304.49	59.320	0
2025-07-24	304.49	304.49	304.49	304.49	59.320	0
2025-07-23	304.49	304.49	304.49	304.49	59.320	5
2025-07-22	310.00	310.00	302.00	305.70	59.556	130
2025-07-21	280.95	280.95	280.95	280.95	54.734	0
2025-07-18	280.95	280.95	280.95	280.95	54.734	0
2025-07-17	280.95	280.95	280.95	280.95	54.734	0
2025-07-16	280.95	280.95	280.95	280.95	54.734	0
2025-07-15	280.95	280.95	280.95	280.95	54.734	0
2025-07-14	280.95	280.95	280.95	280.95	54.734	0
2025-07-11	280.95	280.95	280.95	280.95	54.734	0
2025-07-10	280.95	280.95	280.95	280.95	54.734	0
2025-07-09	280.95	280.95	280.95	280.95	54.734	0
2025-07-08	280.95	280.95	280.95	280.95	54.734	0
2025-07-07	280.95	280.95	280.95	280.95	54.734	5
2025-07-04	280.83	280.83	280.83	280.83	54.711	0
2025-07-03	280.84	280.84	280.83	280.83	54.711	15
2025-07-02	279.45	279.45	279.45	279.45	54.442	0
2025-07-01	279.45	279.45	279.45	279.45	54.442	0
2025-06-30	279.45	279.45	279.45	279.45	54.442	0
2025-06-27	279.45	279.45	279.45	279.45	54.442	0
2025-06-26	279.44	279.45	279.44	279.45	54.442	25
2025-06-25	277.48	277.48	277.48	277.48	54.058	0
2025-06-24	277.48	277.48	277.48	277.48	54.058	0
2025-06-23	277.48	277.48	277.48	277.48	54.058	0
2025-06-20	277.48	277.48	277.48	277.48	54.058	0
2025-06-18	277.48	277.48	277.48	277.48	54.058	0
2025-06-17	277.48	277.48	277.48	277.48	54.058	60
2025-06-16	279.54	279.54	279.54	279.54	54.460	5
2025-06-13	282.80	282.80	282.80	282.80	55.095	0
2025-06-12	282.80	282.80	282.80	282.80	55.095	10
2025-06-11	282.51	282.51	282.51	282.51	55.038	0
2025-06-10	282.52	284.11	282.51	282.51	55.038	20
2025-06-09	294.04	294.04	294.04	294.04	57.284	0
2025-06-06	294.04	294.04	294.04	294.04	57.284	0
2025-06-05	294.04	294.04	294.04	294.04	57.284	0
2025-06-04	294.04	294.04	294.04	294.04	57.284	0
2025-06-03	294.04	294.04	294.04	294.04	57.284	0
2025-06-02	294.04	294.04	294.04	294.04	57.284	0
2025-05-30	294.04	294.04	294.04	294.04	57.284	50
2025-05-29	288.05	288.05	288.05	288.05	56.117	0
2025-05-28	275.23	288.05	275.23	288.05	56.117	50
2025-05-27	304.42	304.42	304.42	304.42	59.307	0
2025-05-26	304.42	304.42	304.42	304.42	59.307	0
2025-05-23	304.42	304.42	304.42	304.42	59.307	0
2025-05-22	304.42	304.42	304.42	304.42	59.307	0
2025-05-21	304.42	304.42	304.42	304.42	59.307	0
2025-05-20	304.42	304.42	304.42	304.42	59.307	0
2025-05-19	304.42	304.42	304.42	304.42	59.307	0

← NewerPage 6 of 21 · 1,254 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.