American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	268.38	268.38	268.38	268.38	51.633	0
2024-11-13	268.38	268.38	268.38	268.38	51.633	50
2024-11-12	279.80	279.80	279.80	279.80	53.830	10
2024-11-11	279.80	279.80	279.80	279.80	53.830	5
2024-11-08	284.88	284.88	276.48	276.48	53.191	110
2024-11-07	288.84	288.84	288.84	288.84	55.569	0
2024-11-06	288.82	288.84	288.82	288.84	55.192	30
2024-11-05	288.82	288.82	288.82	288.82	55.188	5
2024-11-04	283.48	283.48	280.43	282.86	54.049	145
2024-11-01	287.46	288.55	283.91	287.10	54.859	415
2024-10-31	283.65	284.65	283.65	284.65	54.391	215
2024-10-30	283.08	283.08	281.40	281.40	53.770	15
2024-10-29	280.56	280.56	280.55	280.55	53.608	15
2024-10-28	283.84	283.84	283.84	283.84	54.236	0
2024-10-25	283.85	283.85	283.84	283.84	54.236	10
2024-10-24	288.65	288.65	288.65	288.65	55.155	0
2024-10-23	288.65	288.65	288.65	288.65	55.155	0
2024-10-22	288.65	288.65	288.65	288.65	55.155	0
2024-10-21	288.65	288.65	288.65	288.65	55.155	15
2024-10-18	286.81	286.81	286.81	286.81	54.804	5
2024-10-17	285.65	285.65	285.65	285.65	54.582	30
2024-10-16	282.80	282.80	282.80	282.80	54.037	0
2024-10-15	280.56	283.08	280.55	282.80	54.037	130
2024-10-14	274.32	274.32	274.32	274.32	52.417	0
2024-10-11	274.32	274.32	274.32	274.32	52.417	0
2024-10-10	274.32	274.32	274.32	274.32	52.417	0
2024-10-09	273.51	274.32	273.51	274.32	52.417	15
2024-10-08	270.00	270.00	270.00	270.00	51.592	0
2024-10-07	270.00	270.00	270.00	270.00	51.592	85
2024-10-04	274.40	274.40	274.39	274.39	52.431	20
2024-10-03	279.44	279.44	279.44	279.44	53.395	0
2024-10-02	279.44	279.44	279.44	279.44	53.395	0
2024-10-01	280.84	281.40	277.48	279.44	53.395	1,330
2024-09-30	280.84	280.84	280.84	280.84	53.663	10
2024-09-27	274.12	274.12	274.12	274.12	52.379	0
2024-09-26	277.87	277.87	274.12	274.12	52.379	170
2024-09-25	277.87	277.87	277.87	277.87	53.095	0
2024-09-24	277.87	277.87	277.87	277.87	53.095	110
2024-09-23	276.08	276.08	276.08	276.08	52.753	0
2024-09-20	276.08	276.08	276.08	276.08	52.753	0
2024-09-19	276.92	276.92	276.08	276.08	52.753	125
2024-09-18	281.88	281.88	281.87	281.87	53.860	20
2024-09-17	289.71	289.71	289.71	289.71	55.358	0
2024-09-16	289.71	289.71	289.71	289.71	55.358	10
2024-09-13	286.95	288.55	286.94	288.55	55.136	135
2024-09-12	288.84	288.84	288.84	288.84	55.192	105
2024-09-11	290.86	290.86	290.86	290.86	55.578	5
2024-09-10	290.87	290.87	290.87	290.87	55.580	10
2024-09-09	286.03	286.03	286.03	286.03	54.655	0
2024-09-06	286.03	286.03	286.03	286.03	54.655	10
2024-09-05	288.55	288.55	286.03	286.03	54.655	110
2024-09-04	286.04	287.87	286.04	286.89	54.819	240
2024-09-03	282.32	283.36	282.32	283.36	54.145	3,445
2024-09-02	270.60	270.60	270.60	270.60	51.706	0
2024-08-30	270.60	270.60	270.60	270.60	51.706	0
2024-08-29	270.60	270.60	270.60	270.60	51.706	0
2024-08-28	270.60	270.60	270.60	270.60	51.706	0
2024-08-27	270.27	270.60	270.27	270.60	51.706	20
2024-08-26	265.46	265.46	265.46	265.46	50.724	0
2024-08-23	265.46	265.46	265.46	265.46	50.724	0

← NewerPage 9 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.