American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	77.100	77.220	76.020	77.038	69.939	914
2023-11-17	77.860	77.860	77.020	77.178	70.066	31,322
2023-11-16	76.999	78.070	76.999	77.630	70.476	60
2023-11-15	77.280	78.405	76.702	76.820	69.741	685
2023-11-14	76.750	77.840	76.660	76.960	69.868	459
2023-11-13	77.290	77.480	75.280	75.698	68.722	1,882
2023-11-10	77.780	78.020	77.120	77.950	70.767	336
2023-11-09	77.415	77.546	77.218	77.546	70.401	124
2023-11-08	78.370	78.460	77.335	77.725	69.764	782
2023-11-07	79.260	79.690	78.750	79.300	71.177	867
2023-11-06	79.720	79.900	78.965	79.674	71.513	64,495
2023-11-03	80.190	81.040	79.570	80.504	72.258	588
2023-11-02	76.388	80.000	76.200	79.440	71.303	1,350
2023-11-01	75.690	76.940	75.330	76.910	69.032	10,228
2023-10-31	75.710	75.710	74.978	75.306	67.592	606
2023-10-30	74.990	75.520	74.650	75.410	67.686	104
2023-10-27	75.500	75.910	74.860	74.910	67.237	192
2023-10-26	76.000	76.570	75.520	75.768	68.007	211
2023-10-25	75.105	75.530	74.470	75.119	67.425	645
2023-10-24	73.841	74.616	73.840	74.360	66.743	1,110
2023-10-23	72.640	74.210	72.100	73.330	65.819	1,451
2023-10-20	74.370	75.095	73.930	73.930	66.357	841
2023-10-19	74.870	75.270	74.360	75.270	67.560	512
2023-10-18	75.930	75.930	74.790	75.500	67.767	656
2023-10-17	75.760	76.325	75.280	75.605	67.861	508
2023-10-16	74.830	76.660	74.485	76.440	68.610	400
2023-10-13	74.079	74.570	73.480	74.230	66.627	1,560
2023-10-12	74.780	74.780	72.858	72.880	65.415	318
2023-10-11	74.820	74.940	74.300	74.670	67.022	117
2023-10-10	73.660	74.250	73.510	74.050	66.465	538
2023-10-09	72.500	73.550	72.120	73.550	66.016	1,763
2023-10-06	70.335	71.800	69.410	71.546	64.217	388
2023-10-05	73.159	73.159	70.400	70.968	63.698	4,012
2023-10-04	72.760	73.354	72.364	72.900	65.433	134
2023-10-03	71.030	72.889	69.876	72.630	65.191	506
2023-10-02	74.539	74.880	71.400	71.815	64.459	818
2023-09-29	75.795	75.795	74.470	74.566	66.929	251
2023-09-28	76.200	76.200	74.340	75.191	67.489	410
2023-09-27	76.110	76.340	74.956	75.830	68.063	9,034
2023-09-26	77.909	77.925	77.313	77.438	69.506	580
2023-09-25	79.170	79.170	77.913	78.345	70.320	95,751
2023-09-22	79.477	79.778	79.093	79.778	71.606	2,061
2023-09-21	80.360	80.749	79.725	80.749	72.478	950
2023-09-20	80.971	81.210	80.971	81.210	72.892	122
2023-09-19	80.270	80.366	79.972	80.304	72.079	407
2023-09-18	80.280	80.446	79.630	80.270	72.048	289
2023-09-15	80.610	80.857	80.173	80.210	71.994	229
2023-09-14	79.900	80.540	79.900	80.490	72.246	391
2023-09-13	78.040	79.400	78.000	79.383	71.251	2,148
2023-09-12	77.740	77.869	77.326	77.766	69.800	739
2023-09-11	77.780	78.509	77.780	78.380	70.352	341
2023-09-08	77.509	77.758	77.260	77.318	69.398	349
2023-09-07	77.042	77.865	77.042	77.089	69.193	3,134
2023-09-06	75.885	76.418	75.885	76.160	68.359	343
2023-09-05	77.329	77.350	75.492	75.843	68.074	2,624
2023-09-01	78.650	78.650	77.093	77.350	69.427	743
2023-08-31	79.680	79.680	78.891	78.891	70.811	411
2023-08-30	79.510	79.523	79.133	79.276	71.156	45
2023-08-29	79.636	79.909	79.418	79.496	71.353	57
2023-08-25	79.007	79.747	79.007	79.540	71.393	1,441

← NewerPage 13 of 21 · 1,230 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.