American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	113.01	114.23	113.01	113.85	109.51	439
2025-08-05	115.26	115.34	113.70	113.98	109.63	610
2025-08-04	114.19	115.18	113.85	114.68	110.30	9,892
2025-08-01	113.01	114.33	112.28	113.23	108.91	1,461
2025-07-31	112.07	113.47	111.78	112.36	108.08	413
2025-07-30	110.75	114.01	110.70	113.52	109.19	1,695
2025-07-29	108.74	109.18	107.87	109.00	104.84	191
2025-07-28	110.16	111.24	107.90	107.90	103.79	780
2025-07-25	109.09	109.75	108.75	109.73	105.55	103
2025-07-24	108.71	109.86	108.71	109.34	105.17	94
2025-07-23	110.24	110.49	108.86	108.86	104.71	1,201
2025-07-22	108.76	110.36	108.61	109.83	105.64	177
2025-07-21	107.66	109.08	107.50	108.75	104.60	512
2025-07-18	106.21	107.80	106.06	107.46	103.36	224
2025-07-17	103.69	105.76	103.69	105.52	101.49	149
2025-07-16	104.24	105.38	104.10	105.38	101.36	593
2025-07-15	104.38	104.88	103.74	104.20	100.23	365
2025-07-14	105.32	106.02	104.92	104.92	100.92	636
2025-07-11	104.75	105.45	104.70	104.86	100.86	356
2025-07-10	104.16	105.59	103.96	105.55	101.52	213
2025-07-09	103.62	104.38	103.33	104.38	100.40	188
2025-07-08	103.34	103.90	102.49	103.90	99.938	76
2025-07-07	103.70	104.06	103.70	103.96	99.994	298
2025-07-03	103.25	104.04	103.00	103.98	100.01	330
2025-07-02	103.38	104.39	102.96	103.55	99.600	47,137
2025-07-01	104.31	104.68	103.26	103.86	99.898	576
2025-06-30	102.25	103.12	102.01	102.83	98.908	681
2025-06-27	102.49	103.12	102.37	103.12	99.187	165
2025-06-26	101.88	102.74	101.32	101.68	97.801	229
2025-06-25	103.03	103.03	101.60	101.74	97.854	281
2025-06-24	103.21	103.87	102.83	103.87	99.908	373
2025-06-23	102.38	103.36	102.32	103.36	99.417	790
2025-06-20	101.96	102.51	101.15	102.33	98.428	325
2025-06-18	101.76	101.84	101.05	101.59	97.715	14
2025-06-17	101.60	101.95	100.86	101.51	97.634	273
2025-06-16	104.00	105.14	102.28	102.28	98.374	166
2025-06-13	103.06	103.48	102.74	103.16	99.225	71
2025-06-12	102.34	102.65	102.05	102.62	98.708	71
2025-06-11	101.57	101.85	101.35	101.85	97.965	837
2025-06-10	101.55	101.77	100.91	101.77	97.883	147
2025-06-09	101.43	102.18	100.94	102.18	98.282	302
2025-06-06	101.77	101.99	101.16	101.78	97.898	102
2025-06-05	101.85	102.15	101.50	101.89	98.003	223
2025-06-04	102.85	103.18	101.82	103.04	99.110	529
2025-06-03	103.07	103.07	101.83	102.63	98.715	252
2025-06-02	102.65	103.44	102.40	102.76	98.839	703
2025-05-30	102.62	103.15	102.38	103.15	99.215	206
2025-05-29	101.34	102.56	101.25	102.56	98.649	250
2025-05-28	102.70	102.78	101.74	101.77	97.883	976
2025-05-27	102.94	103.45	102.77	103.01	99.084	861
2025-05-23	102.78	102.84	101.35	102.57	98.659	100
2025-05-22	102.54	103.00	101.00	101.37	97.503	536
2025-05-21	103.60	103.92	102.92	102.98	99.052	651
2025-05-20	103.92	104.23	103.73	103.73	99.771	234
2025-05-19	103.02	103.56	102.29	103.52	99.571	714
2025-05-16	101.59	102.60	101.28	102.43	98.523	398
2025-05-15	99.395	100.87	99.370	100.43	96.599	1,379
2025-05-14	99.000	99.200	97.565	98.186	94.441	680
2025-05-13	101.38	101.38	99.474	100.20	96.373	775
2025-05-12	104.56	104.99	101.59	101.96	98.072	1,136

← NewerPage 6 of 21 · 1,231 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.