American Electric Power Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.11 | 127.40 | 124.56 | 127.14 | 127.14 | 3,412,900 |
| 2026-10-15 | 128.14 | 128.14 | 123.98 | 124.29 | 124.29 | 5,093,400 |
| 2026-10-14 | 126.15 | 126.76 | 125.25 | 126.13 | 126.13 | 3,743,500 |
| 2026-10-13 | 125.57 | 125.90 | 122.92 | 125.65 | 125.65 | 2,360,900 |
| 2026-10-12 | 123.20 | 124.30 | 122.38 | 124.23 | 124.23 | 1,901,500 |
| 2026-10-09 | 122.15 | 123.00 | 121.90 | 122.81 | 122.81 | 2,733,400 |
| 2026-10-08 | 121.97 | 122.91 | 121.36 | 122.32 | 122.32 | 2,769,300 |
| 2026-10-07 | 121.68 | 123.00 | 121.21 | 122.08 | 122.08 | 3,205,900 |
| 2026-10-06 | 120.17 | 121.84 | 120.06 | 121.67 | 121.67 | 3,329,100 |
| 2026-10-05 | 119.46 | 120.55 | 118.63 | 119.73 | 119.73 | 3,108,500 |
| 2026-10-02 | 120.55 | 121.80 | 119.37 | 119.57 | 119.57 | 5,539,000 |
| 2026-10-01 | 118.24 | 119.93 | 117.34 | 119.75 | 119.75 | 4,139,400 |
| 2026-09-30 | 120.05 | 120.32 | 118.61 | 118.64 | 118.64 | 4,110,300 |
| 2026-09-29 | 117.50 | 119.58 | 117.26 | 119.30 | 119.30 | 2,859,300 |
| 2026-09-28 | 118.05 | 118.72 | 117.20 | 118.20 | 118.20 | 3,248,200 |
| 2026-09-25 | 117.53 | 118.50 | 116.71 | 118.35 | 118.35 | 4,069,300 |
| 2026-09-24 | 118.40 | 118.71 | 117.30 | 117.57 | 117.57 | 3,503,200 |
| 2026-09-23 | 119.88 | 119.88 | 117.95 | 118.40 | 118.40 | 5,493,200 |
| 2026-09-22 | 119.58 | 120.74 | 119.16 | 120.27 | 120.27 | 5,117,400 |
| 2026-09-21 | 119.80 | 120.75 | 119.16 | 120.03 | 120.03 | 6,986,100 |
| 2026-09-18 | 120.61 | 121.12 | 119.71 | 120.00 | 120.00 | 8,016,400 |
| 2026-09-17 | 121.25 | 121.71 | 120.43 | 121.62 | 121.62 | 4,842,500 |
| 2026-09-16 | 120.86 | 121.72 | 120.07 | 120.69 | 120.69 | 4,041,200 |
| 2026-09-15 | 122.68 | 122.78 | 120.41 | 120.61 | 120.61 | 3,188,800 |
| 2026-09-14 | 123.62 | 123.81 | 121.74 | 122.23 | 122.23 | 3,168,900 |
| 2026-09-11 | 124.50 | 125.00 | 122.92 | 123.33 | 123.33 | 2,201,600 |
| 2026-09-10 | 125.05 | 125.74 | 123.34 | 123.47 | 123.47 | 3,339,000 |
| 2026-09-09 | 125.45 | 126.17 | 123.92 | 124.67 | 124.67 | 3,674,400 |
| 2026-09-08 | 124.47 | 126.34 | 124.12 | 125.42 | 125.42 | 4,022,100 |
| 2026-09-04 | 124.18 | 125.50 | 124.00 | 124.50 | 124.50 | 3,148,800 |
| 2026-09-03 | 123.75 | 125.32 | 123.65 | 124.71 | 124.71 | 2,283,300 |
| 2026-09-02 | 122.75 | 123.93 | 121.50 | 123.57 | 123.57 | 2,835,300 |
| 2026-09-01 | 122.83 | 123.58 | 122.14 | 122.96 | 122.96 | 2,981,300 |
| 2026-08-31 | 122.31 | 122.69 | 121.50 | 122.43 | 122.43 | 4,149,100 |
| 2026-08-28 | 123.38 | 123.85 | 121.88 | 122.31 | 122.31 | 2,607,800 |
| 2026-08-27 | 122.24 | 123.02 | 121.64 | 122.71 | 122.71 | 2,714,900 |
| 2026-08-26 | 122.92 | 124.09 | 122.72 | 123.36 | 123.36 | 3,772,900 |
| 2026-08-25 | 121.98 | 123.16 | 121.75 | 122.77 | 122.77 | 3,187,800 |
| 2026-08-24 | 121.11 | 122.28 | 120.06 | 121.98 | 121.98 | 3,890,500 |
| 2026-08-21 | 126.15 | 126.17 | 120.52 | 120.94 | 120.94 | 5,246,800 |
| 2026-08-20 | 126.19 | 127.54 | 125.67 | 125.70 | 125.70 | 3,358,700 |
| 2026-08-19 | 127.36 | 127.43 | 125.23 | 126.27 | 126.27 | 2,690,800 |
| 2026-08-18 | 128.18 | 128.62 | 126.15 | 126.35 | 126.35 | 2,919,500 |
| 2026-08-17 | 124.88 | 126.68 | 124.78 | 126.53 | 126.53 | 2,923,000 |
| 2026-08-14 | 124.87 | 126.00 | 124.86 | 125.60 | 125.60 | 2,360,200 |
| 2026-08-13 | 124.74 | 125.90 | 124.57 | 125.38 | 125.38 | 2,246,700 |
| 2026-08-12 | 123.62 | 124.71 | 123.41 | 124.65 | 124.65 | 2,359,400 |
| 2026-08-11 | 122.53 | 123.82 | 122.28 | 123.58 | 123.58 | 2,694,900 |
| 2026-08-10 | 125.05 | 125.68 | 122.25 | 122.84 | 122.84 | 4,659,100 |
| 2026-08-07 | 124.99 | 126.37 | 124.20 | 125.73 | 124.78 | 4,311,300 |
| 2026-08-06 | 127.98 | 128.30 | 124.31 | 125.26 | 124.31 | 3,088,700 |
| 2026-08-05 | 128.89 | 128.89 | 124.50 | 126.47 | 125.51 | 7,312,200 |
| 2026-08-04 | 128.04 | 128.83 | 126.27 | 128.35 | 127.38 | 3,964,300 |
| 2026-08-03 | 128.10 | 128.88 | 126.37 | 128.32 | 127.35 | 4,882,900 |
| 2026-07-31 | 128.00 | 129.14 | 126.83 | 127.85 | 126.88 | 5,722,900 |
| 2026-07-30 | 128.72 | 130.49 | 127.32 | 127.78 | 126.81 | 5,724,000 |
| 2026-07-29 | 133.80 | 134.13 | 129.03 | 129.40 | 128.42 | 4,230,900 |
| 2026-07-28 | 134.09 | 135.99 | 132.98 | 133.02 | 132.01 | 3,924,200 |
| 2026-07-27 | 135.18 | 135.77 | 133.28 | 133.59 | 132.58 | 2,597,200 |
| 2026-07-24 | 135.43 | 136.57 | 135.12 | 135.54 | 134.52 | 3,184,700 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.9500 USD |
| 2026-05-08 | 0.9500 USD |
| 2026-02-10 | 0.9500 USD |
| 2025-11-10 | 0.9500 USD |
| 2025-08-08 | 0.9300 USD |
| 2025-05-09 | 0.9300 USD |
| 2025-02-10 | 0.9300 USD |
| 2024-11-08 | 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.