American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	304.42	304.42	304.42	304.42	59.307	0
2025-05-15	304.42	304.42	304.42	304.42	59.307	0
2025-05-14	304.42	304.42	304.42	304.42	59.307	0
2025-05-13	304.42	304.42	304.42	304.42	59.307	0
2025-05-12	304.42	304.42	304.42	304.42	59.307	0
2025-05-09	304.42	304.42	304.42	304.42	59.307	0
2025-05-08	304.42	304.42	304.42	304.42	59.307	0
2025-05-07	304.42	304.42	304.42	304.42	58.955	0
2025-05-06	304.42	304.42	304.42	304.42	58.955	10
2025-05-05	305.40	305.52	300.00	305.10	59.087	110
2025-05-02	303.90	303.90	303.90	303.90	58.855	0
2025-04-30	305.40	305.40	303.90	303.90	58.855	30
2025-04-29	305.35	305.35	305.35	305.35	59.136	0
2025-04-28	305.35	305.35	305.35	305.35	59.136	0
2025-04-25	305.35	305.35	305.35	305.35	59.136	0
2025-04-24	305.97	305.97	305.35	305.35	59.136	20
2025-04-23	306.01	306.01	306.01	306.01	59.263	0
2025-04-22	306.01	306.01	306.01	306.01	59.263	0
2025-04-17	306.01	306.01	306.01	306.01	59.263	0
2025-04-16	306.01	306.01	306.01	306.01	59.263	0
2025-04-15	306.01	306.01	306.01	306.01	59.263	0
2025-04-14	306.01	306.01	306.01	306.01	59.263	5
2025-04-11	306.00	306.00	306.00	306.00	59.261	10
2025-04-10	306.37	306.37	306.37	306.37	59.333	0
2025-04-09	306.37	306.37	306.37	306.37	59.333	0
2025-04-08	302.70	306.37	302.69	306.37	59.333	55
2025-04-07	305.66	305.66	305.66	305.66	59.196	0
2025-04-04	305.66	305.66	305.66	305.66	59.196	0
2025-04-03	305.66	305.66	305.66	305.66	59.196	0
2025-04-02	305.66	305.66	305.66	305.66	59.196	0
2025-04-01	305.66	305.66	305.66	305.66	59.196	50
2025-03-31	311.55	313.01	311.55	313.01	60.619	55
2025-03-28	299.16	299.16	299.16	299.16	57.937	0
2025-03-27	299.16	299.16	299.16	299.16	57.937	0
2025-03-26	299.16	299.16	299.16	299.16	57.937	0
2025-03-25	299.16	299.16	299.16	299.16	57.937	0
2025-03-24	299.16	299.16	299.16	299.16	57.937	0
2025-03-21	299.16	299.16	299.16	299.16	57.937	0
2025-03-20	305.10	305.10	299.16	299.16	57.937	25
2025-03-19	305.10	305.10	305.10	305.10	59.087	500
2025-03-18	302.70	302.70	302.70	302.70	58.622	0
2025-03-17	302.70	302.70	302.70	302.70	58.622	5
2025-03-14	302.70	302.70	302.70	302.70	58.622	0
2025-03-13	302.70	302.70	302.70	302.70	58.622	5
2025-03-12	312.98	312.98	312.98	312.98	60.613	0
2025-03-11	312.98	312.98	312.98	312.98	60.613	60
2025-03-10	311.70	313.50	310.80	312.30	60.482	95
2025-03-07	294.30	294.30	294.30	294.30	56.996	0
2025-03-06	292.50	296.10	292.50	294.30	56.996	45
2025-03-05	310.62	310.62	310.62	310.62	60.156	0
2025-02-28	311.56	311.56	310.62	310.62	60.156	10
2025-02-27	308.59	308.59	308.59	308.59	59.763	0
2025-02-26	308.59	308.59	308.59	308.59	59.763	45
2025-02-25	303.60	303.60	303.60	303.60	58.797	0
2025-02-24	303.60	303.60	303.60	303.60	58.797	75
2025-02-21	295.80	295.80	295.80	295.80	57.286	0
2025-02-20	297.60	297.60	295.80	295.80	57.286	70
2025-02-19	290.00	290.00	290.00	290.00	56.163	5
2025-02-18	287.68	287.68	287.68	287.68	55.713	0
2025-02-17	287.68	287.68	287.68	287.68	55.713	75

← NewerPage 7 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.