American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	289.00	289.00	289.00	289.00	55.969	0
2025-02-13	289.00	289.00	289.00	289.00	55.969	0
2025-02-12	289.00	289.00	289.00	289.00	55.969	0
2025-02-11	289.00	289.00	289.00	289.00	55.969	0
2025-02-10	303.70	303.70	289.00	289.00	55.969	10
2025-02-07	288.00	288.00	288.00	288.00	55.775	0
2025-02-06	288.00	288.00	288.00	288.00	55.408	0
2025-02-05	286.11	288.00	286.11	288.00	55.408	60
2025-02-04	288.15	288.15	288.15	288.15	55.437	0
2025-02-03	290.55	290.55	287.28	288.15	55.437	540
2025-01-31	289.08	289.08	289.07	289.07	55.614	10
2025-01-30	294.30	294.30	294.30	294.30	56.620	0
2025-01-29	294.30	294.30	294.30	294.30	56.620	10
2025-01-28	287.49	301.74	287.49	294.30	56.620	145
2025-01-27	287.48	287.48	287.48	287.48	55.308	0
2025-01-24	289.13	289.13	287.48	287.48	55.308	30
2025-01-23	293.48	293.48	291.42	291.42	56.066	10
2025-01-22	294.29	294.29	291.24	291.24	56.031	105
2025-01-21	291.44	291.44	291.44	291.44	56.070	0
2025-01-20	291.25	291.44	291.25	291.44	56.070	20
2025-01-17	284.79	284.79	284.79	284.79	54.790	0
2025-01-16	284.79	284.79	284.79	284.79	54.790	0
2025-01-15	278.73	284.79	278.73	284.79	54.790	40
2025-01-14	284.40	284.40	284.40	284.40	54.715	10
2025-01-13	280.00	280.00	280.00	280.00	53.869	0
2025-01-10	280.00	280.00	280.00	280.00	53.869	0
2025-01-09	280.00	280.00	280.00	280.00	53.869	0
2025-01-08	280.00	280.00	280.00	280.00	53.869	30
2025-01-07	276.51	276.51	276.51	276.51	53.197	25
2025-01-06	276.30	276.30	275.59	275.59	53.020	50
2025-01-03	286.72	286.72	286.72	286.72	55.161	15
2025-01-02	286.31	286.92	281.17	281.75	54.205	10,995
2024-12-30	283.96	283.96	283.96	283.96	54.630	0
2024-12-27	283.96	283.96	283.96	283.96	54.630	10
2024-12-26	284.48	285.30	284.48	285.00	54.831	3,920
2024-12-23	284.48	284.48	284.20	284.48	54.731	55
2024-12-20	279.72	281.40	279.71	281.40	54.138	65
2024-12-19	280.41	281.88	279.27	280.14	53.896	1,220
2024-12-18	286.16	288.68	285.60	288.68	55.539	140
2024-12-17	280.26	280.26	280.26	280.26	53.919	5
2024-12-16	280.26	280.26	280.26	280.26	53.919	10
2024-12-13	281.96	282.52	280.26	280.26	53.919	40
2024-12-12	279.56	279.56	279.56	279.56	53.784	0
2024-12-11	279.56	279.56	279.56	279.56	53.784	35
2024-12-10	287.39	288.26	287.39	288.26	55.458	690
2024-12-09	293.48	293.48	293.48	293.48	56.462	20
2024-12-06	292.68	292.68	292.68	292.68	56.308	50
2024-12-05	293.19	293.19	291.03	292.50	56.273	4,180
2024-12-04	291.45	291.45	291.45	291.45	56.071	25
2024-12-03	299.00	299.10	295.20	295.20	56.793	4,580
2024-12-02	295.01	302.70	295.01	299.40	57.601	5,920
2024-11-29	308.31	308.31	298.47	299.70	57.659	5,105
2024-11-28	301.54	301.54	295.64	295.64	56.878	305
2024-11-27	292.32	295.52	292.32	295.52	56.854	25
2024-11-26	287.28	287.28	285.80	285.80	54.984	205
2024-11-25	283.57	284.56	283.57	284.56	54.746	10
2024-11-22	284.00	284.00	284.00	284.00	54.638	5
2024-11-21	282.24	284.48	282.24	284.48	54.731	95
2024-11-19	278.60	278.60	278.60	278.60	53.599	0
2024-11-18	276.36	279.72	276.36	278.60	53.599	160

← NewerPage 8 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.