American Electric Power Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 119.00 | 121.38 | 118.46 | 118.90 | 116.23 | 1,182 |
| 2026-01-28 | 119.60 | 120.00 | 118.30 | 119.43 | 116.74 | 161 |
| 2026-01-27 | 118.00 | 119.44 | 117.01 | 119.22 | 116.54 | 1,379 |
| 2026-01-26 | 116.43 | 119.12 | 115.00 | 117.85 | 115.19 | 555 |
| 2026-01-23 | 117.51 | 118.21 | 115.62 | 116.13 | 113.52 | 1,263 |
| 2026-01-22 | 119.46 | 120.50 | 117.22 | 118.22 | 115.56 | 1,178 |
| 2026-01-21 | 119.34 | 121.00 | 117.94 | 118.03 | 115.37 | 421 |
| 2026-01-20 | 119.37 | 120.99 | 118.28 | 119.66 | 116.97 | 318 |
| 2026-01-16 | 120.00 | 120.90 | 118.44 | 119.47 | 116.78 | 718 |
| 2026-01-15 | 118.38 | 119.63 | 116.01 | 119.61 | 116.92 | 1,003 |
| 2026-01-14 | 116.65 | 118.25 | 115.88 | 118.19 | 115.53 | 694 |
| 2026-01-13 | 116.99 | 117.48 | 115.84 | 116.57 | 113.94 | 11,795 |
| 2026-01-12 | 117.41 | 117.84 | 115.52 | 115.93 | 113.32 | 2,565 |
| 2026-01-09 | 116.48 | 117.33 | 115.20 | 116.66 | 114.03 | 1,192 |
| 2026-01-08 | 114.21 | 116.31 | 113.28 | 116.30 | 113.68 | 1,077 |
| 2026-01-07 | 115.00 | 116.07 | 113.48 | 113.48 | 110.93 | 954 |
| 2026-01-06 | 114.25 | 116.06 | 113.07 | 114.66 | 112.08 | 720 |
| 2026-01-05 | 116.44 | 116.44 | 112.65 | 113.23 | 110.68 | 2,259 |
| 2026-01-02 | 116.00 | 116.99 | 114.44 | 115.96 | 113.35 | 325 |
| 2025-12-31 | 115.93 | 116.55 | 115.01 | 115.65 | 113.05 | 60 |
| 2025-12-30 | 116.15 | 116.45 | 115.40 | 116.06 | 113.45 | 119 |
| 2025-12-29 | 115.68 | 116.70 | 115.00 | 116.27 | 113.66 | 245 |
| 2025-12-24 | 115.25 | 115.50 | 113.55 | 115.19 | 112.60 | 31 |
| 2025-12-23 | 114.94 | 115.49 | 113.73 | 114.99 | 112.40 | 248 |
| 2025-12-22 | 114.53 | 115.41 | 113.00 | 114.35 | 111.78 | 295 |
| 2025-12-19 | 115.22 | 116.21 | 114.92 | 115.68 | 113.08 | 336 |
| 2025-12-18 | 115.05 | 115.78 | 113.71 | 115.51 | 112.91 | 943 |
| 2025-12-17 | 114.49 | 115.78 | 113.89 | 114.48 | 111.90 | 1,523 |
| 2025-12-16 | 115.91 | 116.51 | 114.05 | 114.05 | 111.48 | 423 |
| 2025-12-15 | 115.15 | 115.64 | 114.32 | 115.63 | 113.03 | 4,158 |
| 2025-12-12 | 114.67 | 115.87 | 114.08 | 114.20 | 111.63 | 11,200 |
| 2025-12-11 | 114.30 | 115.24 | 112.99 | 114.33 | 111.76 | 1,582 |
| 2025-12-10 | 116.81 | 117.99 | 114.38 | 114.41 | 111.83 | 708 |
| 2025-12-09 | 115.66 | 117.06 | 115.54 | 116.46 | 113.84 | 5,718 |
| 2025-12-08 | 117.99 | 118.99 | 115.41 | 116.46 | 113.84 | 1,289 |
| 2025-12-05 | 118.01 | 119.12 | 115.83 | 117.73 | 115.08 | 454 |
| 2025-12-04 | 118.21 | 120.06 | 117.50 | 117.68 | 115.03 | 2,044 |
| 2025-12-03 | 119.31 | 120.84 | 117.88 | 118.09 | 115.43 | 483 |
| 2025-12-02 | 120.38 | 121.67 | 118.90 | 118.90 | 116.23 | 814 |
| 2025-12-01 | 124.80 | 128.32 | 120.61 | 120.97 | 118.25 | 940 |
| 2025-11-28 | 122.96 | 124.88 | 122.41 | 123.79 | 121.01 | 567 |
| 2025-11-26 | 121.52 | 124.00 | 121.50 | 122.67 | 119.91 | 457 |
| 2025-11-25 | 121.60 | 123.00 | 120.78 | 121.37 | 118.64 | 2,485 |
| 2025-11-24 | 120.90 | 122.30 | 119.66 | 121.23 | 118.50 | 1,008 |
| 2025-11-21 | 120.88 | 122.83 | 120.00 | 121.36 | 118.63 | 121 |
| 2025-11-20 | 121.56 | 122.24 | 121.00 | 121.37 | 118.64 | 704 |
| 2025-11-19 | 123.45 | 124.32 | 121.81 | 121.84 | 119.09 | 624 |
| 2025-11-18 | 123.66 | 124.64 | 122.61 | 123.76 | 120.98 | 981 |
| 2025-11-17 | 121.68 | 123.82 | 121.68 | 123.58 | 120.80 | 540 |
| 2025-11-14 | 120.89 | 122.03 | 120.89 | 121.51 | 118.78 | 246 |
| 2025-11-13 | 122.11 | 122.92 | 121.98 | 122.73 | 119.97 | 576 |
| 2025-11-12 | 123.71 | 123.71 | 122.04 | 122.71 | 119.95 | 83 |
| 2025-11-11 | 123.00 | 123.46 | 122.39 | 122.39 | 119.64 | 247,742 |
| 2025-11-10 | 120.49 | 123.10 | 120.49 | 122.15 | 119.40 | 852 |
| 2025-11-07 | 119.16 | 121.41 | 119.16 | 120.99 | 118.27 | 938 |
| 2025-11-06 | 119.40 | 120.49 | 119.33 | 119.78 | 116.16 | 24,058 |
| 2025-11-05 | 121.00 | 121.03 | 119.26 | 119.52 | 115.90 | 1,597 |
| 2025-11-04 | 119.83 | 120.89 | 119.51 | 120.89 | 117.23 | 1,828 |
| 2025-11-03 | 120.01 | 120.18 | 118.46 | 119.55 | 115.93 | 524 |
| 2025-10-31 | 118.09 | 120.88 | 118.09 | 120.70 | 117.05 | 391 |
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.