American Electric Power Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 100.00 | 100.47 | 99.190 | 100.31 | 95.650 | 180 |
| 2025-02-07 | 100.40 | 100.40 | 99.440 | 100.04 | 94.506 | 146 |
| 2025-02-06 | 99.145 | 100.65 | 98.890 | 100.65 | 95.084 | 503 |
| 2025-02-05 | 98.590 | 99.570 | 98.440 | 99.570 | 94.062 | 168 |
| 2025-02-04 | 98.510 | 98.940 | 97.850 | 98.400 | 92.957 | 44 |
| 2025-02-03 | 98.328 | 99.260 | 97.860 | 99.260 | 93.769 | 203 |
| 2025-01-31 | 97.700 | 99.046 | 97.650 | 98.090 | 92.664 | 869 |
| 2025-01-30 | 98.620 | 98.920 | 97.900 | 98.280 | 92.843 | 3,226 |
| 2025-01-29 | 100.01 | 100.69 | 97.980 | 98.170 | 92.739 | 1,292 |
| 2025-01-28 | 102.00 | 102.29 | 100.10 | 100.28 | 94.733 | 2,434 |
| 2025-01-27 | 97.490 | 101.43 | 97.490 | 101.43 | 95.814 | 3,565 |
| 2025-01-24 | 97.180 | 98.450 | 97.080 | 98.450 | 93.003 | 5,853 |
| 2025-01-23 | 98.020 | 99.450 | 97.745 | 98.900 | 93.429 | 1,707 |
| 2025-01-22 | 97.580 | 97.752 | 96.800 | 97.600 | 92.201 | 3,252 |
| 2025-01-21 | 97.810 | 98.680 | 97.661 | 97.685 | 92.281 | 1,490 |
| 2025-01-17 | 97.640 | 97.900 | 96.860 | 97.520 | 92.125 | 1,744 |
| 2025-01-16 | 94.910 | 96.560 | 94.830 | 96.401 | 91.069 | 1,254 |
| 2025-01-15 | 95.070 | 95.533 | 94.715 | 95.180 | 89.915 | 735 |
| 2025-01-14 | 94.540 | 94.540 | 93.455 | 94.271 | 89.056 | 66,905 |
| 2025-01-13 | 95.255 | 95.360 | 92.965 | 94.535 | 89.306 | 1,429 |
| 2025-01-10 | 93.245 | 94.355 | 92.870 | 93.595 | 88.418 | 1,016 |
| 2025-01-08 | 90.250 | 91.490 | 89.950 | 91.030 | 85.994 | 831 |
| 2025-01-07 | 90.365 | 91.762 | 90.260 | 91.135 | 86.094 | 3,697 |
| 2025-01-06 | 92.050 | 92.050 | 90.270 | 90.975 | 85.942 | 1,280 |
| 2025-01-03 | 92.400 | 92.960 | 92.122 | 92.760 | 87.629 | 8,744 |
| 2025-01-02 | 92.710 | 93.170 | 91.800 | 91.800 | 86.722 | 2,265 |
| 2024-12-31 | 92.500 | 92.500 | 91.795 | 91.795 | 86.717 | 9 |
| 2024-12-30 | 92.590 | 92.590 | 91.270 | 91.980 | 86.892 | 720 |
| 2024-12-27 | 91.990 | 92.590 | 91.300 | 92.300 | 87.195 | 1,179 |
| 2024-12-24 | 92.550 | 93.100 | 92.290 | 92.350 | 87.241 | 1,357 |
| 2024-12-23 | 92.490 | 92.550 | 91.850 | 92.490 | 87.374 | 328 |
| 2024-12-20 | 91.150 | 92.620 | 91.150 | 92.470 | 87.355 | 1,057 |
| 2024-12-19 | 90.550 | 91.890 | 90.550 | 91.700 | 86.627 | 88,224 |
| 2024-12-18 | 91.830 | 92.025 | 91.469 | 91.730 | 86.656 | 4,708 |
| 2024-12-17 | 91.315 | 92.931 | 91.280 | 92.120 | 87.024 | 2,495 |
| 2024-12-16 | 92.710 | 92.820 | 92.239 | 92.525 | 87.407 | 1,147 |
| 2024-12-13 | 92.445 | 93.340 | 92.220 | 92.962 | 87.820 | 1,207 |
| 2024-12-12 | 93.580 | 94.130 | 92.800 | 93.450 | 88.281 | 2,673 |
| 2024-12-11 | 95.210 | 95.210 | 93.490 | 93.490 | 88.318 | 5,013 |
| 2024-12-10 | 94.912 | 95.560 | 93.600 | 94.980 | 89.726 | 825 |
| 2024-12-09 | 95.990 | 96.550 | 95.740 | 96.389 | 91.057 | 869 |
| 2024-12-06 | 97.280 | 97.430 | 95.880 | 95.900 | 90.595 | 2,035 |
| 2024-12-05 | 96.800 | 97.860 | 96.300 | 97.617 | 92.217 | 2,623 |
| 2024-12-04 | 97.240 | 97.380 | 96.401 | 96.401 | 91.068 | 721 |
| 2024-12-03 | 98.720 | 98.880 | 97.660 | 97.660 | 92.258 | 793 |
| 2024-12-02 | 99.635 | 99.960 | 97.728 | 98.638 | 93.181 | 1,234 |
| 2024-11-29 | 100.05 | 100.24 | 99.380 | 99.860 | 94.336 | 3,503 |
| 2024-11-27 | 99.560 | 100.63 | 99.560 | 100.22 | 94.676 | 966 |
| 2024-11-26 | 98.608 | 99.165 | 98.430 | 98.656 | 93.199 | 806 |
| 2024-11-25 | 98.210 | 98.480 | 97.265 | 97.355 | 91.970 | 2,194 |
| 2024-11-22 | 98.365 | 98.510 | 97.610 | 97.800 | 92.390 | 601,399 |
| 2024-11-21 | 96.860 | 97.660 | 96.399 | 97.289 | 91.907 | 1,503 |
| 2024-11-20 | 96.250 | 96.659 | 95.936 | 96.205 | 90.884 | 551,316 |
| 2024-11-19 | 95.599 | 96.498 | 95.409 | 96.490 | 91.152 | 2,053 |
| 2024-11-18 | 95.910 | 97.260 | 95.910 | 97.250 | 91.870 | 2,619 |
| 2024-11-15 | 93.900 | 95.950 | 93.860 | 95.880 | 90.576 | 1,387 |
| 2024-11-14 | 93.180 | 94.550 | 92.998 | 94.480 | 89.254 | 2,397 |
| 2024-11-13 | 93.050 | 93.446 | 92.540 | 92.990 | 87.846 | 7,890 |
| 2024-11-12 | 94.250 | 94.510 | 92.610 | 92.610 | 87.487 | 1,584 |
| 2024-11-11 | 96.000 | 96.420 | 94.640 | 94.640 | 89.405 | 5,008 |
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.