American Electric Power Co. Inc. historical data

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

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

← NewerPage 4 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.