American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	87.330	87.400	85.745	86.209	75.878	559
2023-02-28	89.000	89.346	88.922	89.346	78.639	222
2023-02-27	90.959	91.346	90.567	90.567	79.714	206
2023-02-24	89.873	90.040	89.303	89.825	79.061	369
2023-02-23	90.042	90.450	89.625	90.450	79.611	963
2023-02-22	90.120	91.190	90.120	91.190	80.262	516
2023-02-21	91.119	91.369	90.922	91.037	80.128	367
2023-02-17	91.280	92.360	90.668	92.056	81.025	742
2023-02-16	89.816	90.830	89.816	90.830	79.945	318
2023-02-15	90.411	90.609	90.411	90.609	79.751	41
2023-02-14	90.697	91.395	90.500	90.610	79.752	144
2023-02-13	90.838	91.290	90.838	91.067	80.154	1,451
2023-02-10	88.940	90.199	88.707	90.199	79.390	2,894
2023-02-09	89.735	90.009	88.545	88.545	77.934	589
2023-02-08	90.946	91.010	90.090	90.090	78.564	3,357
2023-02-07	91.467	91.610	90.872	91.520	79.811	1,863
2023-02-06	92.110	92.110	91.827	91.827	80.079	104
2023-02-03	94.050	94.050	91.071	91.500	79.793	568
2023-02-02	93.670	95.527	93.670	94.757	82.633	685
2023-02-01	93.296	93.960	93.032	93.845	81.838	836
2023-01-31	92.120	92.510	92.120	92.510	80.674	300
2023-01-30	92.980	93.640	92.980	93.640	81.659	2,322
2023-01-27	92.630	92.630	92.630	92.630	80.779	1
2023-01-26	92.900	92.980	92.899	92.980	81.084	300
2023-01-25	91.680	92.150	91.680	91.719	79.984	410
2023-01-24	91.500	91.569	91.480	91.509	79.801	470
2023-01-23	91.730	93.415	91.680	93.415	81.463	113
2023-01-20	90.389	91.309	90.389	91.309	79.627	818
2023-01-19	92.017	92.250	91.841	92.048	80.271	105
2023-01-18	94.803	94.803	92.540	92.889	81.004	1,442
2023-01-17	94.940	95.470	94.320	94.870	82.732	6,567
2023-01-13	95.470	95.470	94.783	94.967	82.817	223
2023-01-12	97.810	97.810	96.795	97.009	84.597	408
2023-01-11	97.159	97.560	97.159	97.560	85.078	9,644
2023-01-10	97.445	97.645	96.811	96.811	84.425	391
2023-01-09	96.340	98.050	96.340	98.050	85.505	131
2023-01-06	96.791	96.791	95.900	96.535	84.184	123
2023-01-05	94.950	94.950	94.405	94.420	82.340	1
2023-01-04	95.410	96.415	95.410	96.238	83.925	51
2023-01-03	94.089	94.089	94.089	94.089	82.051	67
2022-12-30	95.070	95.070	95.070	95.070	82.906	9
2022-12-29	96.259	96.259	96.241	96.259	83.943	815
2022-12-28	96.720	96.720	95.670	95.670	83.430	1
2022-12-23	94.425	95.310	94.425	95.170	82.994	1,570
2022-12-22	94.900	94.900	94.068	94.068	82.033	125
2022-12-21	94.124	94.290	94.124	94.290	82.226	30
2022-12-20	93.990	93.990	93.739	93.910	81.895	1,122
2022-12-19	94.605	94.605	94.170	94.370	82.296	344
2022-12-16	93.080	93.930	93.080	93.930	81.912	6
2022-12-15	98.120	98.120	96.998	96.998	84.588	178
2022-12-14	99.140	99.803	99.070	99.803	87.034	801
2022-12-13	99.870	100.01	99.321	99.321	86.614	1,253
2022-12-12	97.350	97.713	96.750	97.713	85.211	2,100
2022-12-09	97.503	97.503	97.503	97.503	85.028	60
2022-12-08	96.640	97.917	96.470	97.917	85.389	52
2022-12-07	97.370	98.430	97.370	97.670	85.174	609
2022-12-06	95.085	95.780	95.085	95.654	83.416	2,347
2022-12-05	94.530	94.620	94.241	94.241	82.184	201
2022-12-02	95.341	95.341	94.920	95.130	82.959	634
2022-12-01	97.740	97.790	96.520	96.520	84.171	215

← NewerPage 16 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.