American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	103.98	104.15	103.83	103.93	99.966	119
2025-05-08	107.13	107.18	106.51	106.51	102.45	252
2025-05-07	107.46	107.82	106.58	107.66	102.66	173
2025-05-06	108.24	108.52	107.32	108.12	103.10	144
2025-05-02	108.25	108.48	107.20	107.64	102.64	133
2025-05-01	108.32	108.56	107.17	107.75	102.74	77
2025-04-30	107.55	109.07	106.44	107.63	102.63	350
2025-04-29	107.06	108.09	106.74	108.09	103.07	68
2025-04-28	106.55	107.52	105.78	107.23	102.25	684
2025-04-25	106.44	106.98	105.68	106.35	101.41	126
2025-04-24	107.87	107.87	105.89	107.00	102.03	119
2025-04-23	107.12	107.98	105.91	105.91	100.99	20,767
2025-04-22	106.26	107.99	106.05	106.92	101.95	108
2025-04-17	106.12	108.91	106.12	108.88	103.82	251
2025-04-16	106.99	107.41	106.49	106.49	101.54	113
2025-04-15	106.80	107.45	106.67	106.69	101.73	2,274
2025-04-14	104.55	106.45	103.70	106.28	101.34	1,065
2025-04-11	103.32	104.70	102.11	104.48	99.622	177
2025-04-10	102.10	104.13	101.70	103.07	98.277	461
2025-04-09	101.00	102.60	98.615	102.56	97.796	610
2025-04-08	102.16	103.54	101.29	101.87	97.138	1,870
2025-04-07	106.14	106.14	100.79	102.57	97.805	1,758
2025-04-04	110.74	110.74	105.32	105.32	100.43	1,271
2025-04-03	109.72	110.39	107.89	109.59	104.50	1,273
2025-04-02	108.39	108.85	107.32	107.53	102.53	615
2025-04-01	108.63	108.83	107.51	107.79	102.79	594
2025-03-31	108.19	109.72	108.00	108.76	103.71	1,081
2025-03-28	105.47	107.27	105.47	107.27	102.29	650
2025-03-27	103.89	105.31	103.89	105.10	100.22	425
2025-03-26	102.96	104.13	102.60	103.75	98.931	255
2025-03-25	102.44	103.00	102.01	102.22	97.472	6,214
2025-03-24	105.50	105.72	104.17	104.17	99.331	610
2025-03-21	106.58	106.63	104.64	104.64	99.779	519
2025-03-20	106.08	106.16	105.70	106.16	101.23	222
2025-03-19	106.00	106.40	105.21	105.58	100.68	79
2025-03-18	106.29	106.47	105.52	105.70	100.79	1,300
2025-03-17	105.26	106.72	105.26	105.63	100.72	214
2025-03-14	104.23	105.35	103.93	104.64	99.779	43
2025-03-13	103.25	104.28	102.85	103.66	98.845	48
2025-03-12	102.19	103.59	102.19	103.35	98.549	644
2025-03-11	107.79	108.50	104.68	105.20	100.31	966
2025-03-10	105.12	108.64	104.94	106.21	101.27	1,510
2025-03-07	102.63	104.44	102.63	104.30	99.450	193
2025-03-06	103.25	103.36	101.49	102.29	97.538	408
2025-03-05	105.23	105.23	103.21	103.61	98.797	725
2025-03-04	107.67	109.28	105.91	106.59	101.64	961
2025-03-03	108.33	108.33	105.76	106.53	101.58	70,376
2025-02-28	105.81	106.91	104.71	104.74	99.874	185
2025-02-27	106.15	106.74	105.08	106.00	101.07	910
2025-02-26	107.30	107.42	106.66	106.89	101.93	392
2025-02-25	106.50	107.50	106.09	107.19	102.21	73
2025-02-24	105.82	107.23	105.33	106.07	101.14	1,058
2025-02-21	104.28	105.63	104.14	105.63	100.72	7,323
2025-02-20	102.80	104.01	102.25	103.62	98.808	155
2025-02-19	102.62	102.72	101.79	102.45	97.686	409
2025-02-18	101.62	103.11	101.62	102.68	97.910	979
2025-02-14	100.40	102.85	100.40	101.71	96.985	775
2025-02-13	101.37	102.62	100.82	100.99	96.300	259
2025-02-12	100.79	102.20	100.48	102.20	97.451	128
2025-02-11	99.670	101.29	99.550	101.19	96.492	252

← NewerPage 7 of 21 · 1,235 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.