American Electric Power Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 91.995 | 92.640 | 91.821 | 92.640 | 85.907 | 236 |
| 2024-05-16 | 92.075 | 92.920 | 92.017 | 92.890 | 86.139 | 392 |
| 2024-05-15 | 91.500 | 92.560 | 91.500 | 92.060 | 85.369 | 1,991 |
| 2024-05-14 | 92.030 | 92.030 | 90.450 | 90.690 | 84.099 | 433 |
| 2024-05-13 | 91.905 | 92.330 | 91.281 | 91.640 | 84.980 | 2,042 |
| 2024-05-10 | 91.000 | 91.700 | 90.734 | 91.680 | 85.017 | 426 |
| 2024-05-09 | 89.300 | 90.632 | 89.300 | 90.460 | 83.886 | 752 |
| 2024-05-08 | 89.770 | 90.350 | 89.390 | 90.350 | 82.968 | 188 |
| 2024-05-07 | 89.260 | 89.435 | 88.780 | 89.160 | 81.875 | 3,495 |
| 2024-05-03 | 89.097 | 89.170 | 88.011 | 88.011 | 80.820 | 232 |
| 2024-05-02 | 88.350 | 88.450 | 87.390 | 88.130 | 80.929 | 1,239 |
| 2024-05-01 | 86.693 | 88.382 | 85.690 | 88.154 | 80.951 | 5,089 |
| 2024-04-30 | 87.500 | 88.240 | 86.720 | 87.679 | 80.515 | 392 |
| 2024-04-29 | 85.820 | 86.470 | 85.820 | 86.430 | 79.368 | 290 |
| 2024-04-26 | 86.860 | 86.888 | 85.574 | 85.716 | 78.713 | 704 |
| 2024-04-25 | 86.410 | 87.075 | 85.140 | 86.890 | 79.790 | 1,782 |
| 2024-04-24 | 84.570 | 85.825 | 84.250 | 85.740 | 78.734 | 960 |
| 2024-04-23 | 84.230 | 85.670 | 84.230 | 85.310 | 78.339 | 183 |
| 2024-04-22 | 83.970 | 85.010 | 83.690 | 85.010 | 78.064 | 776 |
| 2024-04-19 | 82.805 | 84.730 | 82.720 | 84.190 | 77.311 | 19,636 |
| 2024-04-18 | 81.499 | 82.030 | 80.870 | 82.030 | 75.327 | 382 |
| 2024-04-17 | 79.970 | 80.939 | 79.935 | 80.939 | 74.325 | 811 |
| 2024-04-16 | 80.710 | 80.910 | 79.260 | 80.190 | 73.638 | 2,167 |
| 2024-04-15 | 82.390 | 82.490 | 80.865 | 80.880 | 74.271 | 3,178 |
| 2024-04-12 | 82.860 | 83.147 | 81.570 | 82.040 | 75.337 | 919 |
| 2024-04-11 | 82.983 | 83.450 | 82.560 | 83.250 | 76.448 | 432 |
| 2024-04-10 | 83.280 | 83.680 | 82.432 | 83.060 | 76.273 | 1,247 |
| 2024-04-09 | 84.648 | 84.840 | 84.300 | 84.750 | 77.825 | 639 |
| 2024-04-08 | 83.925 | 84.350 | 83.730 | 84.190 | 77.311 | 5,100 |
| 2024-04-05 | 83.410 | 84.020 | 82.415 | 83.810 | 76.962 | 414 |
| 2024-04-04 | 84.412 | 84.737 | 84.160 | 84.428 | 77.529 | 501 |
| 2024-04-03 | 85.020 | 85.020 | 84.255 | 84.548 | 77.639 | 282 |
| 2024-04-02 | 84.083 | 85.627 | 84.083 | 85.222 | 78.259 | 9,631 |
| 2024-03-28 | 85.310 | 86.100 | 84.760 | 86.100 | 79.065 | 1,047 |
| 2024-03-27 | 83.595 | 84.510 | 83.130 | 84.470 | 77.568 | 2,543 |
| 2024-03-26 | 82.980 | 83.230 | 82.240 | 82.440 | 75.704 | 1,801 |
| 2024-03-25 | 82.955 | 83.365 | 82.770 | 82.950 | 76.172 | 78 |
| 2024-03-22 | 83.018 | 83.407 | 82.490 | 83.020 | 76.237 | 1,975 |
| 2024-03-21 | 82.950 | 83.615 | 82.850 | 83.420 | 76.604 | 2,920 |
| 2024-03-20 | 83.588 | 83.800 | 82.710 | 83.235 | 76.434 | 412 |
| 2024-03-19 | 81.945 | 83.145 | 81.945 | 83.145 | 76.351 | 1,121 |
| 2024-03-18 | 82.040 | 83.050 | 81.903 | 82.242 | 75.522 | 846 |
| 2024-03-15 | 81.825 | 82.710 | 81.750 | 82.225 | 75.506 | 353 |
| 2024-03-14 | 82.649 | 82.810 | 81.228 | 81.490 | 74.832 | 1,406 |
| 2024-03-13 | 83.610 | 84.240 | 83.000 | 83.045 | 76.259 | 569 |
| 2024-03-12 | 83.430 | 83.800 | 82.660 | 83.278 | 76.473 | 1,684 |
| 2024-03-11 | 83.560 | 84.360 | 82.938 | 83.770 | 76.925 | 5,004 |
| 2024-03-08 | 83.640 | 84.555 | 83.230 | 84.315 | 77.426 | 427 |
| 2024-03-07 | 84.571 | 85.050 | 84.480 | 84.510 | 77.605 | 1,075 |
| 2024-03-06 | 84.830 | 84.830 | 84.220 | 84.300 | 77.412 | 1,083 |
| 2024-03-05 | 85.240 | 86.035 | 84.424 | 84.810 | 77.880 | 1,400 |
| 2024-03-04 | 84.630 | 85.400 | 84.526 | 84.755 | 77.830 | 404 |
| 2024-03-01 | 85.200 | 85.200 | 83.147 | 83.710 | 76.870 | 953 |
| 2024-02-29 | 84.275 | 84.918 | 83.670 | 84.810 | 77.880 | 3,307 |
| 2024-02-28 | 83.170 | 83.700 | 82.630 | 83.020 | 76.237 | 757 |
| 2024-02-27 | 83.390 | 83.590 | 81.780 | 83.355 | 76.544 | 1,184 |
| 2024-02-26 | 82.200 | 82.200 | 81.050 | 81.070 | 74.446 | 1,487 |
| 2024-02-23 | 82.120 | 82.863 | 82.120 | 82.402 | 75.669 | 895 |
| 2024-02-22 | 82.130 | 82.428 | 81.860 | 82.428 | 75.693 | 867 |
| 2024-02-21 | 81.670 | 82.530 | 81.670 | 82.120 | 75.410 | 4,200 |
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.