American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	138.50	138.50	133.51	133.67	132.65	296
2026-07-24	134.40	136.80	134.40	135.35	134.32	377
2026-07-23	128.19	136.70	128.19	134.18	133.16	453
2026-07-22	130.70	133.44	129.75	133.02	132.01	6,260
2026-07-21	130.01	132.50	129.56	130.55	129.56	1,058
2026-07-20	132.48	133.41	130.13	130.72	129.73	694
2026-07-17	134.69	135.60	132.09	132.11	131.10	358
2026-07-16	135.63	136.89	125.73	133.03	132.02	2,474
2026-07-15	135.63	135.63	132.96	133.13	132.12	727
2026-07-14	139.09	139.09	133.04	134.70	133.68	198
2026-07-13	135.43	136.52	131.17	136.21	135.17	450
2026-07-10	134.60	135.99	130.51	134.88	133.85	99
2026-07-09	135.92	140.00	130.13	134.35	133.33	628
2026-07-08	135.50	140.99	134.79	136.43	135.39	484
2026-07-07	134.50	140.54	134.50	138.21	137.16	1,190
2026-07-06	140.00	140.00	133.80	136.53	135.49	5,888
2026-07-02	136.28	137.81	129.81	137.64	136.59	533
2026-07-01	138.37	140.00	134.71	135.08	134.05	641
2026-06-30	138.37	141.00	133.94	137.71	136.66	1,926
2026-06-29	138.08	140.00	136.58	137.13	136.08	2,304
2026-06-26	137.04	140.00	133.50	138.13	137.08	698
2026-06-25	134.55	140.00	133.74	136.16	135.12	227
2026-06-24	134.81	135.80	132.72	133.83	132.81	10,480
2026-06-23	129.01	132.97	125.00	132.77	131.76	3,982
2026-06-22	127.60	130.09	125.50	129.91	128.92	531
2026-06-18	128.27	130.00	123.50	127.85	126.88	333
2026-06-17	130.00	130.34	128.00	128.12	127.15	367
2026-06-16	129.30	131.30	126.51	130.02	129.03	2,027
2026-06-15	130.50	131.30	126.70	129.82	128.83	1,435
2026-06-12	129.65	130.99	127.73	129.04	128.05	543
2026-06-11	124.01	130.30	124.01	129.73	128.74	978
2026-06-10	126.00	130.30	125.46	128.45	127.47	990
2026-06-09	126.59	128.37	126.19	127.69	126.72	791
2026-06-08	129.30	130.03	126.42	126.88	125.91	1,247
2026-06-05	128.27	129.94	127.24	129.88	128.89	537
2026-06-04	126.97	130.19	125.00	127.62	126.65	471
2026-06-03	126.94	129.50	125.70	127.91	126.94	1,366
2026-06-02	124.27	126.99	123.50	126.11	125.15	1,140
2026-06-01	127.30	128.42	124.01	124.46	123.51	4,260
2026-05-29	129.60	129.60	126.80	126.80	125.84	542
2026-05-28	131.20	132.82	126.87	128.17	127.20	2,402
2026-05-27	131.11	132.14	129.29	129.85	128.86	771
2026-05-26	131.72	132.52	130.11	131.24	130.24	1,758
2026-05-22	129.83	131.14	127.26	130.84	129.84	340
2026-05-21	128.64	132.00	127.51	129.14	128.16	290
2026-05-20	128.60	130.37	128.20	129.25	128.27	232
2026-05-19	127.83	129.01	126.26	128.17	127.19	2,642
2026-05-18	125.00	128.99	125.00	126.33	125.37	573
2026-05-15	128.98	130.00	124.70	124.92	123.97	1,701
2026-05-14	128.20	128.99	124.00	128.04	127.06	496
2026-05-13	127.93	128.00	126.00	127.73	126.76	2,540
2026-05-12	131.70	133.29	129.45	131.85	130.85	865
2026-05-11	130.55	131.86	129.53	131.08	130.08	2,413
2026-05-08	133.50	134.00	130.01	131.17	130.17	288
2026-05-07	133.15	134.02	130.59	131.96	130.96	2,715
2026-05-06	139.36	139.89	132.87	132.89	130.94	1,324
2026-05-05	138.35	139.99	134.66	139.01	136.97	3,267
2026-05-01	137.59	138.60	135.00	136.80	134.79	658
2026-04-30	133.03	137.47	131.87	136.13	134.12	169,818
2026-04-29	136.58	136.58	134.26	135.63	133.64	676

← NewerPage 2 of 21 · 1,234 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.