American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	81.670	82.530	81.670	82.120	75.410	4,200
2024-02-20	81.590	82.160	81.322	81.322	74.678	86
2024-02-16	81.360	81.852	80.788	81.762	75.082	1,129
2024-02-15	79.060	81.510	79.060	81.480	74.822	5,127
2024-02-14	79.025	79.170	78.270	78.780	72.343	549
2024-02-13	79.165	79.440	77.570	78.610	72.187	3,612
2024-02-12	76.659	77.660	76.340	77.460	71.131	674
2024-02-09	75.602	76.295	75.600	76.295	70.061	1,001
2024-02-08	76.125	76.290	75.230	75.470	69.303	2,326
2024-02-07	77.583	77.700	76.850	77.400	70.268	325
2024-02-06	76.656	77.420	76.441	77.270	70.150	936
2024-02-05	77.760	77.850	76.758	77.005	69.909	1,842
2024-02-02	78.855	78.855	77.820	78.680	71.430	2,113
2024-02-01	78.010	79.520	77.620	79.357	72.044	1,905
2024-01-31	79.250	79.770	78.680	78.680	71.430	203
2024-01-30	78.010	78.760	77.630	78.760	71.502	22
2024-01-29	77.900	78.120	77.240	78.120	70.921	660
2024-01-26	78.195	78.590	77.660	77.730	70.567	83
2024-01-25	78.040	78.100	77.210	77.850	70.676	86
2024-01-24	78.492	78.910	77.030	77.065	69.963	294
2024-01-23	77.900	77.960	77.136	77.960	70.776	1,841
2024-01-22	77.530	78.270	76.740	77.040	69.941	512
2024-01-19	77.865	78.130	77.100	77.660	70.504	417
2024-01-18	79.150	79.424	78.235	78.330	71.112	835
2024-01-17	80.575	81.010	79.100	79.235	71.934	2,511
2024-01-16	81.090	81.390	80.950	81.310	73.817	2,005
2024-01-12	80.950	81.620	80.756	81.310	73.817	758
2024-01-11	81.449	81.810	79.985	80.542	73.120	1,008
2024-01-10	83.920	83.920	82.770	82.920	75.279	762
2024-01-09	83.795	84.450	83.795	84.450	76.668	272
2024-01-08	83.770	84.210	83.770	84.210	76.450	653
2024-01-05	83.252	84.145	83.252	83.815	76.091	222
2024-01-04	83.208	83.782	83.161	83.600	75.896	370
2024-01-03	83.630	83.660	82.850	83.250	75.579	752
2024-01-02	81.000	83.248	80.850	83.128	75.467	1,013
2023-12-29	80.560	81.210	80.560	80.830	73.382	191
2023-12-28	80.460	81.210	80.450	81.210	73.727	707
2023-12-27	80.325	80.715	80.325	80.475	73.059	436
2023-12-22	80.800	81.264	80.660	80.801	73.355	409
2023-12-21	80.630	80.810	79.470	80.035	72.660	9,658
2023-12-20	82.376	82.400	81.306	82.082	74.519	525
2023-12-19	82.000	82.300	81.635	81.730	74.199	569
2023-12-18	82.410	82.700	81.780	81.830	74.289	536
2023-12-15	82.810	83.580	82.365	82.660	75.043	863
2023-12-14	83.570	84.680	83.570	83.570	75.869	98,736
2023-12-13	80.220	81.700	80.100	81.700	74.171	385
2023-12-12	80.600	80.600	79.675	80.030	72.655	825
2023-12-11	80.043	80.700	79.650	80.450	73.037	264
2023-12-08	80.260	80.280	79.270	79.848	72.490	432
2023-12-07	80.380	80.930	80.250	80.561	73.138	457
2023-12-06	79.920	80.177	79.700	79.960	72.592	138
2023-12-05	80.335	80.335	79.050	79.400	72.083	100,417
2023-12-04	80.100	80.910	79.850	80.520	73.100	126
2023-12-01	79.830	80.610	79.640	80.500	73.082	236
2023-11-30	79.310	79.500	78.800	79.390	72.074	452
2023-11-29	80.100	80.240	79.420	79.610	72.274	199
2023-11-28	78.520	80.160	78.520	80.050	72.673	1,353
2023-11-27	78.610	78.830	77.840	78.830	71.566	628
2023-11-24	78.450	78.500	77.950	78.500	71.266	2,139
2023-11-22	78.000	78.071	77.620	77.750	70.585	150

← NewerPage 12 of 21 · 1,236 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.