American Electric Power Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.020	64.020	64.020	64.020	64.020	6
2026-10-16	64.380	64.600	64.380	64.600	64.600	18
2026-10-15	62.880	62.880	62.880	62.880	62.880	24
2026-10-14	63.180	63.180	63.180	63.180	63.180	40
2026-10-13	62.340	62.640	62.340	62.640	62.640	5
2026-10-12	61.500	61.500	61.500	61.500	61.500	0
2026-10-09	61.500	61.500	61.500	61.500	61.500	4
2026-10-08	61.860	61.860	61.860	61.860	61.860	11
2026-10-07	61.140	61.140	61.140	61.140	61.140	36
2026-10-06	60.530	60.530	60.060	60.060	60.060	58
2026-10-05	60.540	60.540	59.530	59.530	59.530	28
2026-10-02	61.980	63.600	61.980	62.940	62.940	99
2026-10-01	61.980	61.980	61.980	61.980	61.980	1
2026-09-30	61.980	61.980	61.980	61.980	61.980	0
2026-09-29	62.040	62.040	61.980	61.980	61.980	21
2026-09-28	61.380	61.380	61.260	61.260	61.260	7
2026-09-25	61.260	61.260	61.260	61.260	61.260	3
2026-09-24	60.840	61.260	60.780	61.260	61.260	1,005
2026-09-23	60.960	61.020	60.960	61.020	61.020	819
2026-09-22	61.320	61.620	61.320	61.620	61.620	228
2026-09-21	62.500	62.500	61.260	61.320	61.320	1,744
2026-09-18	61.860	61.860	61.860	61.860	61.860	1
2026-09-17	62.640	62.640	62.640	62.640	62.640	6
2026-09-16	62.400	62.400	62.400	62.400	62.400	0
2026-09-15	63.240	63.420	62.400	62.400	62.400	99
2026-09-14	64.380	64.380	63.120	63.240	63.240	34
2026-09-11	63.120	63.120	63.120	63.120	63.120	2
2026-09-10	63.300	63.300	63.300	63.300	63.300	5
2026-09-09	64.200	64.200	63.780	63.780	63.780	11
2026-09-08	63.540	63.720	62.820	63.720	63.720	45
2026-09-07	64.020	64.020	64.020	64.020	64.020	0
2026-09-04	64.600	64.600	63.080	64.020	64.020	3,351
2026-09-03	63.360	64.320	63.360	63.960	63.960	301
2026-09-02	63.060	63.060	63.060	63.060	63.060	200
2026-09-01	63.600	63.840	63.060	63.060	63.060	1,294
2026-08-31	64.240	64.240	63.300	63.480	63.480	554
2026-08-28	64.240	64.320	63.420	63.600	63.600	2,306
2026-08-27	64.670	64.670	63.120	63.600	63.600	82
2026-08-26	63.900	63.960	63.720	63.900	63.900	1,457
2026-08-25	63.240	63.780	63.240	63.780	63.780	1,456
2026-08-24	62.040	62.560	62.040	62.560	62.560	155
2026-08-21	64.470	64.470	62.240	62.240	62.240	12
2026-08-20	66.150	66.150	65.500	65.500	65.500	48
2026-08-19	65.520	65.520	65.450	65.450	65.450	3
2026-08-18	66.580	66.850	65.940	65.940	65.940	42
2026-08-17	66.500	66.710	66.500	66.710	66.710	15
2026-08-14	314.08	314.08	314.08	314.08	62.816	0
2026-08-13	314.08	314.08	314.08	314.08	62.816	0
2026-08-12	314.08	314.08	314.08	314.08	62.816	0
2026-08-11	315.27	315.27	314.08	314.08	62.816	10
2026-08-10	311.68	311.68	311.68	311.68	62.336	1,000
2026-08-07	295.04	295.04	295.04	295.04	59.008	5
2026-08-06	345.46	345.46	345.46	345.46	68.754	5
2026-08-05	329.67	329.67	329.01	329.01	65.480	1,015
2026-08-04	325.38	325.38	325.38	325.38	64.758	0
2026-08-03	325.38	325.38	325.38	325.38	64.758	0
2026-07-31	325.38	325.38	325.38	325.38	64.758	0
2026-07-30	325.38	325.38	325.38	325.38	64.758	20
2026-07-29	330.00	330.00	330.00	330.00	65.677	0
2026-07-28	330.00	330.00	330.00	330.00	65.677	0

Page 1 of 21 · 1,253 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.