American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	101.43	103.02	101.20	101.75	87.899	333
2022-09-02	102.88	103.73	102.29	102.29	88.366	1,258
2022-09-01	100.31	102.26	100.31	102.19	88.284	384
2022-08-31	101.44	101.44	101.30	101.30	87.511	347
2022-08-30	102.89	102.89	101.65	101.86	87.997	241
2022-08-26	103.38	103.59	102.79	102.92	88.917	202
2022-08-25	103.11	103.11	102.42	102.42	88.481	25
2022-08-24	102.64	102.64	102.31	102.32	88.396	125
2022-08-23	103.49	103.49	102.41	102.41	88.474	1
2022-08-22	104.66	105.00	103.45	103.45	89.372	121
2022-08-19	104.27	105.18	104.23	105.18	90.866	38
2022-08-18	104.59	105.35	104.50	104.50	90.279	32
2022-08-17	103.82	105.01	103.82	104.67	90.426	45
2022-08-16	103.90	105.27	103.88	105.03	90.736	24
2022-08-15	103.78	104.24	103.78	104.00	89.847	18
2022-08-12	102.12	102.90	102.12	102.87	88.872	167
2022-08-11	101.30	102.34	101.20	101.74	87.896	75
2022-08-10	101.11	101.15	100.41	100.41	86.746	62
2022-08-09	100.08	100.33	99.850	100.27	86.625	10
2022-08-08	100.16	101.07	100.05	100.05	85.761	246
2022-08-05	99.940	99.940	98.960	99.250	85.075	6
2022-08-04	99.470	99.980	99.470	99.776	85.526	11
2022-08-03	98.370	99.120	96.904	99.120	84.964	253
2022-08-02	99.100	99.330	98.710	98.900	84.775	12
2022-08-01	98.370	99.095	98.182	98.569	84.491	3,190
2022-07-29	97.440	98.780	97.370	98.460	84.398	2,094
2022-07-28	97.100	97.590	96.390	97.590	83.652	2,346
2022-07-27	94.475	96.042	94.475	95.610	81.955	168
2022-07-26	95.720	96.840	95.720	96.840	83.010	24
2022-07-25	94.370	95.370	94.370	95.360	81.741	1,774
2022-07-22	93.540	94.150	93.260	94.000	80.575	2
2022-07-21	92.720	92.720	92.278	92.490	79.281	582
2022-07-20	93.590	93.860	92.410	93.491	80.139	240,030
2022-07-19	94.290	94.290	93.681	93.681	80.301	12
2022-07-18	94.970	94.970	93.880	94.195	80.742	55
2022-07-15	94.470	95.000	93.460	95.000	81.432	11
2022-07-14	92.450	93.330	92.450	93.330	80.001	464
2022-07-13	93.280	94.474	93.280	94.474	80.981	201
2022-07-12	94.910	95.825	94.880	94.970	81.407	19
2022-07-11	94.465	95.220	94.090	94.812	81.271	66
2022-07-08	94.858	94.858	94.000	94.180	80.729	100
2022-07-07	95.270	95.490	94.560	94.670	81.149	438
2022-07-06	93.760	94.090	93.350	93.930	80.515	572
2022-07-05	97.615	97.782	92.940	93.180	79.872	920
2022-07-01	96.030	97.350	95.720	97.310	83.412	295
2022-06-30	94.610	96.655	94.520	96.655	82.851	157
2022-06-29	95.240	95.325	95.150	95.270	81.664	48
2022-06-28	95.090	95.990	95.090	95.540	81.895	812
2022-06-27	93.430	94.640	93.430	94.230	80.772	140
2022-06-24	92.510	93.460	92.510	93.460	80.112	75
2022-06-23	91.120	91.974	91.120	91.930	78.801	67
2022-06-22	89.610	91.013	89.610	91.013	78.015	24
2022-06-21	88.591	90.140	88.550	90.140	77.266	52
2022-06-17	89.130	89.130	88.154	88.220	75.621	25
2022-06-16	90.650	90.650	88.760	89.780	76.958	240,195
2022-06-15	91.110	91.110	89.258	89.540	76.752	99
2022-06-14	93.530	93.530	90.022	90.280	77.386	224
2022-06-13	97.400	97.400	94.640	94.650	81.132	556
2022-06-10	97.440	98.369	97.440	98.300	84.261	229
2022-06-09	100.11	101.10	99.800	99.800	85.547	2,988

← NewerPage 18 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.