American Electric Power Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 95.887 | 97.043 | 95.839 | 96.335 | 91.006 | 4,777 |
| 2024-11-07 | 96.319 | 96.822 | 95.352 | 95.352 | 90.077 | 1,651 |
| 2024-11-06 | 101.10 | 101.10 | 96.440 | 97.260 | 91.001 | 4,567 |
| 2024-11-05 | 98.345 | 99.700 | 98.230 | 99.700 | 93.284 | 1,506 |
| 2024-11-04 | 96.865 | 97.610 | 96.740 | 97.590 | 91.310 | 797 |
| 2024-11-01 | 99.020 | 99.150 | 97.310 | 97.560 | 91.282 | 642 |
| 2024-10-31 | 97.530 | 99.280 | 97.530 | 99.220 | 92.835 | 1,395 |
| 2024-10-30 | 97.375 | 97.770 | 96.750 | 97.350 | 91.085 | 1,866 |
| 2024-10-29 | 98.430 | 98.430 | 97.120 | 97.550 | 91.273 | 168 |
| 2024-10-28 | 98.570 | 99.140 | 98.460 | 99.055 | 92.681 | 2,496 |
| 2024-10-25 | 99.795 | 99.980 | 98.260 | 98.260 | 91.937 | 646 |
| 2024-10-24 | 101.33 | 101.34 | 99.582 | 99.590 | 93.181 | 3,327 |
| 2024-10-23 | 100.17 | 100.67 | 99.660 | 100.57 | 94.098 | 2,788 |
| 2024-10-22 | 99.470 | 100.16 | 99.250 | 99.950 | 93.518 | 605 |
| 2024-10-21 | 100.90 | 101.06 | 99.685 | 100.39 | 93.929 | 1,240 |
| 2024-10-18 | 100.70 | 100.90 | 99.800 | 100.49 | 94.023 | 793 |
| 2024-10-17 | 101.74 | 101.75 | 100.69 | 100.69 | 94.210 | 2,302 |
| 2024-10-16 | 100.04 | 101.23 | 99.740 | 101.23 | 94.712 | 841 |
| 2024-10-15 | 99.355 | 100.58 | 99.210 | 99.925 | 93.495 | 3,587 |
| 2024-10-14 | 98.298 | 98.790 | 98.197 | 98.560 | 92.218 | 541 |
| 2024-10-11 | 97.372 | 98.270 | 97.310 | 98.220 | 91.899 | 512 |
| 2024-10-10 | 97.930 | 98.260 | 97.070 | 97.300 | 91.039 | 1,058 |
| 2024-10-09 | 98.180 | 98.450 | 97.490 | 97.610 | 91.329 | 412 |
| 2024-10-08 | 98.060 | 98.690 | 97.930 | 98.200 | 91.881 | 2,195 |
| 2024-10-07 | 99.740 | 99.740 | 97.870 | 98.221 | 91.900 | 3,278 |
| 2024-10-04 | 100.58 | 100.86 | 99.610 | 100.00 | 93.565 | 1,069 |
| 2024-10-03 | 102.09 | 102.43 | 101.42 | 101.42 | 94.894 | 826 |
| 2024-10-02 | 101.54 | 102.15 | 101.26 | 101.59 | 95.053 | 813 |
| 2024-10-01 | 102.30 | 102.88 | 101.84 | 102.26 | 95.679 | 2,580 |
| 2024-09-30 | 102.04 | 102.89 | 101.50 | 102.49 | 95.895 | 1,123 |
| 2024-09-27 | 101.03 | 101.99 | 101.03 | 101.96 | 95.394 | 1,782 |
| 2024-09-26 | 100.75 | 101.39 | 100.75 | 100.98 | 94.482 | 935 |
| 2024-09-25 | 101.62 | 101.93 | 100.77 | 101.23 | 94.716 | 1,387 |
| 2024-09-24 | 101.76 | 102.99 | 101.57 | 101.82 | 95.268 | 1,010 |
| 2024-09-23 | 102.83 | 102.97 | 102.01 | 102.48 | 95.885 | 1,773 |
| 2024-09-20 | 102.00 | 102.20 | 101.07 | 102.05 | 95.483 | 81,551 |
| 2024-09-19 | 102.80 | 102.80 | 101.31 | 102.01 | 95.447 | 1,258 |
| 2024-09-18 | 104.15 | 104.44 | 103.57 | 103.73 | 97.055 | 409 |
| 2024-09-17 | 104.93 | 104.93 | 104.23 | 104.33 | 97.616 | 1,088 |
| 2024-09-16 | 104.57 | 105.15 | 104.09 | 104.98 | 98.224 | 1,453 |
| 2024-09-13 | 103.21 | 103.88 | 102.71 | 103.73 | 97.059 | 387 |
| 2024-09-12 | 103.05 | 103.25 | 102.25 | 102.73 | 96.119 | 1,464 |
| 2024-09-11 | 102.44 | 103.50 | 101.74 | 102.53 | 95.932 | 2,867 |
| 2024-09-10 | 104.10 | 104.22 | 102.93 | 102.93 | 96.303 | 584 |
| 2024-09-09 | 102.00 | 103.77 | 102.00 | 103.58 | 96.915 | 1,935 |
| 2024-09-06 | 103.40 | 103.53 | 102.51 | 102.64 | 96.035 | 1,557 |
| 2024-09-05 | 103.31 | 103.31 | 101.39 | 102.86 | 96.241 | 1,665 |
| 2024-09-04 | 101.71 | 103.10 | 101.66 | 101.83 | 95.277 | 2,525 |
| 2024-09-03 | 100.34 | 101.82 | 100.03 | 101.82 | 95.266 | 3,477 |
| 2024-08-30 | 100.45 | 100.89 | 99.750 | 99.952 | 93.520 | 80,052 |
| 2024-08-29 | 98.850 | 99.310 | 98.090 | 99.140 | 92.760 | 529 |
| 2024-08-28 | 99.000 | 99.835 | 98.780 | 98.932 | 92.566 | 1,057 |
| 2024-08-27 | 99.110 | 99.440 | 98.210 | 98.690 | 92.339 | 830 |
| 2024-08-23 | 98.825 | 99.150 | 98.140 | 98.420 | 92.087 | 759 |
| 2024-08-22 | 97.840 | 98.300 | 97.681 | 97.770 | 91.478 | 806 |
| 2024-08-21 | 97.990 | 98.680 | 97.610 | 98.290 | 91.965 | 1,088 |
| 2024-08-20 | 97.400 | 97.790 | 97.400 | 97.720 | 91.432 | 86,179 |
| 2024-08-19 | 97.110 | 97.670 | 96.790 | 97.530 | 91.254 | 887 |
| 2024-08-16 | 96.270 | 96.691 | 95.981 | 96.670 | 90.449 | 3,843 |
| 2024-08-15 | 96.945 | 97.100 | 96.229 | 96.640 | 90.421 | 2,435 |
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.