American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	81.910	83.089	81.785	83.089	73.806	857
2023-05-30	82.200	82.300	81.319	81.745	72.613	1,197
2023-05-26	82.410	82.410	81.589	81.748	72.615	804
2023-05-25	84.400	84.400	81.680	82.890	73.630	1,550
2023-05-24	85.790	86.175	85.365	85.365	75.828	1,438
2023-05-23	86.130	86.539	86.130	86.439	76.782	311
2023-05-22	87.160	87.345	86.341	86.405	76.752	5,043
2023-05-19	86.740	87.169	86.652	86.652	76.972	453
2023-05-18	86.470	86.470	86.060	86.181	76.553	511
2023-05-17	88.089	88.170	87.145	87.160	77.423	260
2023-05-16	90.230	90.230	88.375	88.449	78.568	3,104
2023-05-15	91.790	91.990	89.775	90.004	79.949	3,455
2023-05-12	91.420	91.420	90.680	91.409	81.197	23,473
2023-05-11	91.420	91.420	90.658	90.658	80.530	17
2023-05-10	91.520	91.895	91.175	91.175	80.989	63
2023-05-09	91.000	91.000	90.639	90.847	80.698	317
2023-05-05	90.920	92.118	90.920	91.965	80.944	255
2023-05-04	90.610	91.345	90.040	91.345	80.399	701
2023-05-03	91.740	91.740	90.717	91.273	80.335	159
2023-05-02	92.860	92.860	90.901	91.171	80.245	331
2023-04-28	92.620	93.196	91.990	91.990	80.966	558
2023-04-27	92.360	92.863	92.360	92.602	81.505	527
2023-04-26	93.730	93.730	92.420	92.960	81.820	905
2023-04-25	94.220	94.531	94.220	94.531	83.203	353
2023-04-24	93.690	93.759	93.481	93.711	82.481	1,906
2023-04-21	94.140	94.140	93.447	93.692	82.465	4,644
2023-04-20	93.810	94.007	93.356	93.461	82.262	2,709
2023-04-19	92.950	93.475	92.728	93.148	81.986	5,026
2023-04-18	93.410	93.410	92.247	92.365	81.297	3,834
2023-04-17	93.050	93.335	93.050	93.335	82.150	999
2023-04-14	92.950	93.080	92.488	92.488	81.405	4,924
2023-04-13	93.900	93.900	92.280	93.159	81.995	1,644
2023-04-12	94.600	94.855	93.948	94.855	83.488	1,034
2023-04-11	94.160	94.160	93.930	93.950	82.692	7,290
2023-04-06	95.195	95.855	94.461	94.461	83.141	293
2023-04-05	91.740	94.670	91.740	94.670	83.325	562
2023-04-04	90.680	91.050	90.501	91.050	80.139	338
2023-04-03	90.520	91.399	90.297	91.108	80.191	579
2023-03-31	90.735	90.970	90.735	90.860	79.972	238
2023-03-30	90.993	91.078	90.698	90.698	79.829	278
2023-03-29	89.718	89.732	89.718	89.732	78.979	102
2023-03-28	89.655	89.855	89.612	89.612	78.873	1,071
2023-03-27	89.515	89.515	89.096	89.437	78.719	798
2023-03-24	86.628	88.660	86.618	88.660	78.036	312
2023-03-23	86.850	87.467	85.730	85.730	75.457	8,533
2023-03-22	88.967	89.095	88.967	89.095	78.418	103
2023-03-21	91.360	91.461	87.745	89.017	78.350	2,344
2023-03-20	91.010	91.975	90.917	91.975	80.953	455
2023-03-17	91.586	91.700	90.220	90.261	79.445	14,849
2023-03-16	92.665	93.139	91.344	91.764	80.768	1,600
2023-03-15	91.814	92.748	91.798	92.280	81.222	344
2023-03-14	90.670	90.784	90.449	90.449	79.610	367
2023-03-13	87.810	90.835	87.810	90.060	79.268	65
2023-03-10	89.102	89.109	87.510	87.536	77.046	236
2023-03-09	89.300	90.477	89.300	90.156	79.352	9,184
2023-03-08	88.808	89.309	88.653	89.309	78.607	115
2023-03-07	89.540	89.737	88.550	88.550	77.939	135
2023-03-06	89.190	89.767	89.000	89.330	78.625	1,357
2023-03-03	88.195	88.230	87.290	88.230	77.657	1,712
2023-03-02	85.874	87.753	85.874	87.753	77.237	225

← NewerPage 15 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.