American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	79.400	80.326	79.231	79.231	71.115	125
2023-08-23	78.620	79.205	78.620	79.205	71.092	92,033
2023-08-22	78.730	78.809	78.400	78.808	70.736	1,388
2023-08-21	78.940	79.000	77.842	78.263	70.246	108
2023-08-18	78.790	79.190	78.497	79.047	70.950	465
2023-08-17	79.370	79.828	79.192	79.271	71.151	313
2023-08-16	79.508	79.508	79.296	79.344	71.217	64
2023-08-15	79.440	79.440	78.898	79.072	70.973	339
2023-08-14	81.076	81.170	79.885	80.100	71.895	476
2023-08-11	81.080	81.575	80.963	81.297	72.970	90,753
2023-08-10	81.450	81.850	81.322	81.359	73.025	738
2023-08-09	80.102	80.555	80.000	80.555	72.304	301
2023-08-08	80.596	80.680	79.840	80.190	71.231	213
2023-08-07	81.490	81.906	81.050	81.128	72.064	1,103
2023-08-04	82.290	82.350	81.618	81.618	72.499	88
2023-08-03	83.064	83.070	82.110	82.643	73.410	471
2023-08-02	83.790	84.444	83.790	84.444	75.010	279
2023-08-01	84.251	84.618	83.870	84.618	75.164	314
2023-07-31	85.420	85.579	84.480	84.670	75.211	2,425
2023-07-28	85.953	86.428	85.369	85.369	75.832	380
2023-07-27	87.110	87.460	84.900	84.928	75.440	1,039
2023-07-26	87.857	88.750	87.510	87.691	77.894	1,776
2023-07-25	87.798	87.971	87.798	87.971	78.143	157
2023-07-24	87.900	87.991	87.052	87.740	77.938	193
2023-07-21	87.219	88.182	87.199	87.912	78.091	2,239
2023-07-20	85.437	86.320	85.417	86.320	76.676	2,840
2023-07-19	85.582	86.030	85.290	85.780	76.197	2,985
2023-07-18	85.340	86.119	84.109	84.109	74.712	242
2023-07-17	86.830	86.830	85.845	85.895	76.299	459
2023-07-14	86.747	87.176	86.500	87.176	77.437	250
2023-07-13	87.160	87.500	86.908	86.980	77.263	506
2023-07-12	86.360	87.520	86.170	87.272	77.522	1,195
2023-07-11	84.520	85.418	84.490	85.418	75.875	859
2023-07-10	84.300	84.668	83.851	84.352	74.928	175
2023-07-07	84.960	84.983	84.397	84.630	75.175	2,197
2023-07-06	85.050	85.470	84.737	85.370	75.833	789
2023-07-05	85.120	86.239	84.892	86.239	76.605	914
2023-07-03	84.057	85.320	84.020	85.320	75.788	1,621
2023-06-30	83.580	84.120	83.440	83.705	74.354	3,538
2023-06-29	80.850	83.352	80.850	83.040	73.763	1,800
2023-06-28	83.330	83.330	81.557	81.910	72.759	1,966
2023-06-27	83.745	83.883	83.702	83.732	74.377	284
2023-06-26	83.670	84.119	83.030	84.018	74.632	1,225
2023-06-23	85.035	85.084	84.010	84.010	74.625	1,215
2023-06-22	85.450	85.631	84.905	84.905	75.420	121,009
2023-06-21	83.943	85.131	82.927	85.130	75.619	782
2023-06-20	84.890	85.290	84.208	85.220	75.699	3,415
2023-06-19	84.880	84.880	84.880	84.880	75.397	60
2023-06-16	84.780	85.386	84.780	85.260	75.735	1,176
2023-06-15	84.127	84.580	84.112	84.580	75.131	1,561
2023-06-14	83.500	84.134	83.170	83.170	73.878	2,076
2023-06-13	83.330	83.489	83.000	83.439	74.117	408
2023-06-12	83.690	83.890	83.690	83.708	74.357	816
2023-06-09	84.680	84.680	83.900	84.000	74.616	65
2023-06-08	84.766	85.120	84.477	84.779	75.307	1,150
2023-06-07	83.566	84.579	83.179	84.579	75.130	523
2023-06-06	83.530	83.978	82.900	83.400	74.083	1,627
2023-06-05	83.844	84.670	83.748	83.932	74.555	837
2023-06-02	81.540	83.750	81.540	83.490	74.163	1,443
2023-06-01	83.383	83.409	81.580	81.611	72.494	1,120

← NewerPage 14 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.