American Electric Power Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 97.470 | 98.270 | 97.130 | 97.130 | 90.880 | 7,657 |
| 2024-08-13 | 97.730 | 98.270 | 97.190 | 98.075 | 91.764 | 803 |
| 2024-08-12 | 97.200 | 97.400 | 96.690 | 96.930 | 90.692 | 1,176 |
| 2024-08-09 | 96.720 | 97.730 | 96.225 | 97.530 | 91.254 | 493 |
| 2024-08-08 | 99.250 | 99.790 | 98.670 | 98.890 | 91.703 | 948 |
| 2024-08-07 | 98.710 | 100.45 | 98.560 | 99.523 | 92.290 | 1,813 |
| 2024-08-06 | 97.420 | 99.440 | 97.280 | 98.780 | 91.601 | 1,246 |
| 2024-08-05 | 97.870 | 104.25 | 97.870 | 98.245 | 91.105 | 3,387 |
| 2024-08-02 | 103.66 | 104.09 | 99.753 | 100.56 | 93.253 | 12,144 |
| 2024-08-01 | 98.340 | 100.45 | 98.100 | 100.42 | 93.122 | 1,359 |
| 2024-07-31 | 98.550 | 98.760 | 97.345 | 97.930 | 90.813 | 3,599 |
| 2024-07-30 | 96.010 | 97.450 | 96.010 | 97.020 | 89.969 | 587 |
| 2024-07-29 | 96.630 | 96.870 | 95.774 | 96.870 | 89.830 | 912 |
| 2024-07-26 | 96.310 | 96.830 | 95.887 | 96.770 | 89.737 | 1,584 |
| 2024-07-25 | 95.950 | 97.220 | 95.302 | 95.302 | 88.376 | 8,111 |
| 2024-07-24 | 94.252 | 95.550 | 94.061 | 95.370 | 88.439 | 882 |
| 2024-07-23 | 93.650 | 94.350 | 93.635 | 94.060 | 87.224 | 85,934 |
| 2024-07-22 | 93.250 | 94.630 | 93.150 | 94.630 | 87.753 | 2,082 |
| 2024-07-19 | 93.790 | 93.920 | 92.650 | 92.792 | 86.048 | 1,266 |
| 2024-07-18 | 93.404 | 94.670 | 93.050 | 93.808 | 86.990 | 1,829 |
| 2024-07-17 | 92.130 | 94.130 | 92.090 | 93.661 | 86.854 | 1,327 |
| 2024-07-16 | 91.310 | 92.010 | 91.300 | 91.660 | 84.998 | 785 |
| 2024-07-15 | 90.284 | 90.850 | 89.890 | 90.442 | 83.869 | 584 |
| 2024-07-12 | 91.330 | 91.750 | 90.708 | 91.750 | 85.082 | 1,500 |
| 2024-07-11 | 88.700 | 90.755 | 88.700 | 90.755 | 84.159 | 789 |
| 2024-07-10 | 86.934 | 88.120 | 86.934 | 88.120 | 81.716 | 258 |
| 2024-07-09 | 87.260 | 87.620 | 86.821 | 87.610 | 81.243 | 654 |
| 2024-07-08 | 87.610 | 87.850 | 87.130 | 87.430 | 81.076 | 593 |
| 2024-07-05 | 87.570 | 88.280 | 87.390 | 87.861 | 81.476 | 445 |
| 2024-07-03 | 88.010 | 88.620 | 87.630 | 87.753 | 81.375 | 705 |
| 2024-07-02 | 87.870 | 88.042 | 87.160 | 87.280 | 80.937 | 939 |
| 2024-07-01 | 88.300 | 88.810 | 87.640 | 87.640 | 81.270 | 412 |
| 2024-06-28 | 86.000 | 88.740 | 86.000 | 87.990 | 81.595 | 11,658 |
| 2024-06-27 | 87.000 | 88.156 | 87.000 | 87.952 | 81.560 | 1,806 |
| 2024-06-26 | 86.420 | 86.716 | 85.920 | 86.716 | 80.413 | 792 |
| 2024-06-25 | 88.140 | 88.140 | 86.905 | 86.920 | 80.603 | 71,071 |
| 2024-06-24 | 87.530 | 88.370 | 87.340 | 87.860 | 81.475 | 16 |
| 2024-06-21 | 87.490 | 88.580 | 87.490 | 87.711 | 81.336 | 2,769 |
| 2024-06-20 | 87.500 | 88.490 | 87.360 | 88.120 | 81.716 | 203 |
| 2024-06-18 | 87.740 | 87.755 | 87.157 | 87.733 | 81.357 | 1,126 |
| 2024-06-17 | 88.690 | 88.690 | 86.965 | 88.181 | 81.772 | 426 |
| 2024-06-14 | 87.393 | 87.819 | 87.035 | 87.819 | 81.437 | 3,080 |
| 2024-06-13 | 87.866 | 87.917 | 87.328 | 87.874 | 81.488 | 693 |
| 2024-06-12 | 89.430 | 89.430 | 87.460 | 88.120 | 81.716 | 731 |
| 2024-06-11 | 88.000 | 88.760 | 87.647 | 88.550 | 82.114 | 304 |
| 2024-06-10 | 88.060 | 88.880 | 87.930 | 88.520 | 82.086 | 3,149 |
| 2024-06-07 | 88.120 | 89.070 | 87.770 | 88.640 | 82.198 | 324 |
| 2024-06-06 | 89.030 | 90.230 | 88.750 | 89.300 | 82.810 | 136 |
| 2024-06-05 | 90.180 | 90.180 | 89.050 | 89.433 | 82.933 | 959 |
| 2024-06-04 | 89.850 | 90.790 | 89.680 | 90.710 | 84.117 | 1,551 |
| 2024-06-03 | 89.802 | 90.500 | 89.720 | 89.801 | 83.274 | 2,493 |
| 2024-05-31 | 88.134 | 89.860 | 88.000 | 89.860 | 83.329 | 1,926 |
| 2024-05-30 | 87.800 | 88.020 | 87.276 | 88.020 | 81.623 | 263 |
| 2024-05-29 | 87.700 | 87.860 | 87.020 | 87.240 | 80.900 | 929 |
| 2024-05-28 | 88.700 | 89.445 | 88.670 | 88.970 | 82.504 | 2,313 |
| 2024-05-24 | 89.502 | 89.800 | 88.850 | 89.360 | 82.866 | 327 |
| 2024-05-23 | 90.875 | 91.130 | 89.530 | 89.530 | 83.023 | 1,304 |
| 2024-05-22 | 92.000 | 92.227 | 91.460 | 91.500 | 84.850 | 1,003 |
| 2024-05-21 | 92.570 | 93.420 | 92.370 | 92.740 | 86.000 | 948 |
| 2024-05-20 | 92.690 | 92.840 | 92.260 | 92.450 | 85.731 | 735 |
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.