American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	121.81	122.61	121.04	122.10	118.41	1,028
2025-10-29	113.00	122.66	113.00	122.21	118.51	26,524
2025-10-28	116.52	116.59	114.73	114.89	111.41	840
2025-10-27	115.48	116.41	115.18	116.32	112.80	19,401
2025-10-24	116.84	116.94	116.17	116.24	112.72	152
2025-10-23	117.57	117.70	115.48	116.37	112.85	609
2025-10-22	118.50	118.50	117.16	118.04	114.47	14,607
2025-10-21	118.50	118.50	116.64	116.64	113.11	365
2025-10-20	117.59	117.99	116.92	117.66	114.10	1,457
2025-10-17	117.25	118.19	116.61	117.27	113.72	525
2025-10-16	120.00	120.43	118.59	118.63	115.04	1,111
2025-10-15	118.64	120.00	117.98	117.98	114.41	426
2025-10-14	116.88	118.64	116.80	118.02	114.45	4,299
2025-10-13	117.20	117.78	116.20	117.13	113.59	1,462
2025-10-10	118.89	121.17	116.00	117.22	113.67	1,766
2025-10-09	120.00	120.00	117.02	117.36	113.81	1,988
2025-10-08	117.93	118.84	116.16	117.70	114.14	691
2025-10-07	116.17	119.02	115.60	117.85	114.29	4,044
2025-10-06	113.60	114.91	113.45	114.91	111.43	4,713
2025-10-03	112.67	114.92	112.67	114.92	111.44	583
2025-10-02	113.00	114.02	111.83	113.48	110.04	771
2025-10-01	112.51	113.44	112.26	113.07	109.65	666
2025-09-30	109.90	111.93	109.79	111.93	108.54	9,448
2025-09-29	108.90	109.72	108.62	109.72	106.40	462
2025-09-26	109.60	109.60	108.17	108.72	105.43	340
2025-09-25	109.00	109.99	108.61	108.61	105.32	1,352
2025-09-24	108.33	109.57	108.17	109.07	105.77	739
2025-09-23	106.78	108.05	106.76	108.05	104.78	277
2025-09-22	106.82	107.20	106.17	106.71	103.48	1,403
2025-09-19	106.30	107.24	105.70	107.24	103.99	1,481
2025-09-18	107.63	108.31	106.51	106.97	103.73	527
2025-09-17	107.51	107.65	107.15	107.18	103.94	483
2025-09-16	108.94	108.94	107.45	107.45	104.20	407
2025-09-15	109.50	111.07	108.92	108.92	105.62	198
2025-09-12	108.80	109.40	108.50	109.11	105.81	1,185
2025-09-11	109.10	109.10	108.15	108.72	105.43	329
2025-09-10	108.47	108.62	107.73	108.00	104.73	273
2025-09-09	107.70	108.58	107.18	108.58	105.29	569
2025-09-08	108.54	108.54	107.49	107.68	104.42	584
2025-09-05	109.15	109.15	107.59	107.76	104.50	424
2025-09-04	110.31	110.65	107.04	108.13	104.85	1,611
2025-09-03	110.03	110.03	108.99	109.74	106.42	414
2025-09-02	111.99	111.99	109.95	110.06	106.73	29,577
2025-08-29	111.06	111.50	110.74	111.28	107.91	295
2025-08-28	112.50	112.81	111.86	112.47	109.07	381
2025-08-27	112.64	112.93	112.54	112.93	109.51	248
2025-08-26	113.20	113.20	112.26	112.58	109.17	643
2025-08-22	114.07	114.31	112.96	113.62	110.18	183
2025-08-21	113.55	113.80	113.13	113.30	109.87	62,066
2025-08-20	113.61	115.01	113.17	113.42	109.99	383
2025-08-19	111.44	112.17	110.70	112.17	108.78	407
2025-08-18	111.99	112.33	110.86	110.86	107.51	3,697
2025-08-15	112.81	113.08	111.98	112.33	108.93	309
2025-08-14	112.80	113.23	112.54	112.98	109.56	285
2025-08-13	112.44	113.29	112.16	112.97	109.55	393
2025-08-12	112.01	112.13	111.19	111.77	108.39	388
2025-08-11	112.67	112.67	111.65	111.65	108.27	4,659
2025-08-08	112.99	113.42	112.51	112.81	109.40	464
2025-08-07	114.00	114.21	113.33	114.21	109.85	1,316
2025-08-06	113.01	114.23	113.01	113.85	109.51	439

← NewerPage 5 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.