American Electric Power Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 124.14 | 127.76 | 124.14 | 127.50 | 127.50 | 2,211 |
| 2026-10-19 | 128.29 | 128.54 | 124.86 | 125.05 | 125.05 | 1,008 |
| 2026-10-16 | 125.05 | 126.90 | 122.14 | 126.70 | 126.70 | 1,247 |
| 2026-10-15 | 126.39 | 128.80 | 123.66 | 124.33 | 124.33 | 3,369 |
| 2026-10-14 | 125.70 | 129.14 | 122.37 | 126.32 | 126.32 | 2,617 |
| 2026-10-13 | 125.00 | 126.33 | 123.13 | 125.75 | 125.75 | 1,972 |
| 2026-10-12 | 121.88 | 125.00 | 121.71 | 124.05 | 124.05 | 1,259 |
| 2026-10-09 | 121.73 | 125.00 | 120.01 | 122.87 | 122.87 | 451 |
| 2026-10-08 | 123.47 | 123.47 | 122.57 | 122.57 | 122.57 | 1,968 |
| 2026-10-07 | 121.79 | 122.98 | 118.50 | 122.88 | 122.88 | 1,550 |
| 2026-10-06 | 120.27 | 121.80 | 118.43 | 120.96 | 120.96 | 1,380 |
| 2026-10-05 | 119.70 | 122.00 | 118.83 | 120.05 | 120.05 | 2,191 |
| 2026-10-02 | 119.89 | 121.78 | 118.00 | 119.78 | 119.78 | 2,408 |
| 2026-10-01 | 120.00 | 120.20 | 117.45 | 119.59 | 119.59 | 1,017 |
| 2026-09-30 | 120.50 | 121.31 | 117.00 | 119.28 | 119.28 | 201,424 |
| 2026-09-29 | 117.00 | 119.71 | 115.51 | 118.73 | 118.73 | 384 |
| 2026-09-28 | 118.51 | 119.71 | 117.00 | 118.03 | 118.03 | 1,143 |
| 2026-09-25 | 119.00 | 119.00 | 116.60 | 117.64 | 117.64 | 1,207 |
| 2026-09-24 | 119.60 | 119.70 | 115.44 | 117.82 | 117.82 | 1,286 |
| 2026-09-23 | 120.25 | 122.90 | 117.95 | 118.80 | 118.80 | 1,515 |
| 2026-09-22 | 119.75 | 121.99 | 118.88 | 120.13 | 120.13 | 990 |
| 2026-09-21 | 120.00 | 121.35 | 118.88 | 120.22 | 120.22 | 2,157 |
| 2026-09-18 | 119.02 | 123.57 | 119.02 | 120.27 | 120.27 | 1,912 |
| 2026-09-17 | 121.66 | 122.99 | 120.01 | 121.35 | 121.35 | 821 |
| 2026-09-16 | 120.75 | 121.70 | 120.30 | 121.24 | 121.24 | 1,191 |
| 2026-09-15 | 122.98 | 122.99 | 120.41 | 120.97 | 120.97 | 2,738 |
| 2026-09-14 | 122.47 | 126.60 | 121.73 | 122.12 | 122.12 | 3,543 |
| 2026-09-11 | 123.27 | 126.87 | 123.20 | 124.10 | 124.10 | 2,485 |
| 2026-09-10 | 124.64 | 128.25 | 122.85 | 123.94 | 123.94 | 3,949 |
| 2026-09-09 | 127.27 | 127.27 | 123.99 | 124.65 | 124.65 | 1,583 |
| 2026-09-08 | 124.50 | 126.34 | 122.32 | 125.71 | 125.71 | 2,186 |
| 2026-09-04 | 125.92 | 126.41 | 123.00 | 124.10 | 124.10 | 419 |
| 2026-09-03 | 124.66 | 125.23 | 122.53 | 124.90 | 124.90 | 1,712 |
| 2026-09-02 | 120.00 | 124.66 | 120.00 | 123.51 | 123.51 | 362 |
| 2026-09-01 | 123.22 | 123.41 | 120.78 | 122.50 | 122.50 | 3,135 |
| 2026-08-31 | 123.22 | 123.22 | 120.00 | 122.27 | 122.27 | 2,780 |
| 2026-08-28 | 121.51 | 124.90 | 120.00 | 122.23 | 122.23 | 4,945 |
| 2026-08-27 | 120.00 | 124.98 | 120.00 | 122.81 | 122.81 | 2,541 |
| 2026-08-26 | 120.00 | 124.00 | 120.00 | 123.38 | 123.38 | 579 |
| 2026-08-25 | 120.00 | 123.77 | 120.00 | 122.97 | 122.97 | 794 |
| 2026-08-24 | 121.09 | 123.25 | 120.09 | 121.93 | 121.93 | 781 |
| 2026-08-21 | 128.95 | 128.95 | 121.20 | 121.48 | 121.48 | 1,960 |
| 2026-08-20 | 125.00 | 128.51 | 125.00 | 126.34 | 126.34 | 916 |
| 2026-08-19 | 122.00 | 128.00 | 122.00 | 126.07 | 126.07 | 1,566 |
| 2026-08-18 | 126.83 | 128.95 | 125.79 | 126.52 | 126.52 | 798 |
| 2026-08-17 | 125.93 | 128.23 | 123.57 | 126.49 | 126.49 | 2,880 |
| 2026-08-14 | 126.00 | 126.13 | 122.72 | 125.86 | 125.86 | 1,429 |
| 2026-08-13 | 124.60 | 126.06 | 123.57 | 125.24 | 125.24 | 515 |
| 2026-08-12 | 123.85 | 124.50 | 123.00 | 124.47 | 124.47 | 698 |
| 2026-08-11 | 123.29 | 125.00 | 122.00 | 123.67 | 123.67 | 6,856 |
| 2026-08-10 | 125.74 | 129.20 | 122.41 | 122.82 | 122.82 | 1,580 |
| 2026-08-07 | 124.33 | 128.33 | 123.50 | 126.12 | 126.12 | 354 |
| 2026-08-06 | 128.21 | 128.40 | 124.40 | 124.85 | 123.90 | 758 |
| 2026-08-05 | 128.85 | 129.60 | 124.51 | 126.10 | 125.14 | 11,674 |
| 2026-08-04 | 127.00 | 131.54 | 126.29 | 128.38 | 127.40 | 877 |
| 2026-08-03 | 127.75 | 128.82 | 125.81 | 127.46 | 126.49 | 335 |
| 2026-07-31 | 128.25 | 130.00 | 125.73 | 128.61 | 127.63 | 367 |
| 2026-07-30 | 133.80 | 133.80 | 127.43 | 127.95 | 126.98 | 1,063 |
| 2026-07-29 | 133.59 | 137.21 | 130.10 | 130.23 | 129.24 | 260 |
| 2026-07-28 | 128.19 | 135.96 | 128.19 | 133.94 | 132.92 | 451 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.9500 USD |
| 2026-05-07 | 0.9500 USD |
| 2026-02-09 | 0.9500 USD |
| 2025-11-07 | 0.9500 USD |
| 2025-08-08 | 0.9300 USD |
| 2025-05-08 | 0.9300 USD |
| 2025-02-10 | 0.9300 USD |
| 2024-11-07 | 0.9300 USD |
| 2024-08-09 | 0.8800 USD |
| 2024-05-09 | 0.8800 USD |
| 2024-02-08 | 0.8800 USD |
| 2023-11-09 | 0.8800 USD |
| 2023-08-09 | 0.8300 USD |
| 2023-05-09 | 0.8300 USD |
| 2023-02-09 | 0.8300 USD |
| 2022-11-09 | 0.8300 USD |
| 2022-08-09 | 0.7800 USD |
| 2022-05-09 | 0.7800 USD |
| 2022-02-09 | 0.7800 USD |
| 2021-11-09 | 0.7800 USD |
| 2021-08-09 | 0.7400 USD |
| 2021-05-07 | 0.7400 USD |
| 2021-02-09 | 0.7400 USD |
| 2020-11-09 | 0.7400 USD |
| 2020-08-07 | 0.7000 USD |
| 2020-05-07 | 0.7000 USD |
| 2020-02-07 | 0.7000 USD |
| 2019-11-07 | 0.7000 USD |
| 2019-08-08 | 0.6700 USD |
| 2019-05-09 | 0.6700 USD |
| 2019-02-07 | 0.6700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.