American Electric Power Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 97.670 | 98.380 | 97.650 | 98.290 | 91.952 | 1,974,700 |
| 2024-08-21 | 97.990 | 98.740 | 97.640 | 98.010 | 91.690 | 2,220,000 |
| 2024-08-20 | 97.400 | 97.900 | 97.310 | 97.640 | 91.344 | 1,802,100 |
| 2024-08-19 | 97.180 | 97.740 | 96.730 | 97.540 | 91.251 | 1,903,900 |
| 2024-08-16 | 96.420 | 97.170 | 95.950 | 96.940 | 90.689 | 2,978,600 |
| 2024-08-15 | 96.980 | 97.180 | 96.170 | 96.560 | 90.334 | 3,008,700 |
| 2024-08-14 | 97.360 | 98.300 | 97.050 | 97.240 | 90.970 | 3,292,800 |
| 2024-08-13 | 97.530 | 98.370 | 97.480 | 98.130 | 91.803 | 2,764,000 |
| 2024-08-12 | 97.490 | 97.490 | 96.620 | 97.140 | 90.876 | 3,130,000 |
| 2024-08-09 | 97.430 | 97.950 | 96.110 | 97.530 | 91.241 | 3,029,600 |
| 2024-08-08 | 99.100 | 99.940 | 97.870 | 98.040 | 90.895 | 3,077,700 |
| 2024-08-07 | 98.850 | 100.61 | 98.360 | 99.570 | 92.314 | 4,490,000 |
| 2024-08-06 | 97.280 | 99.420 | 97.220 | 98.290 | 91.127 | 4,524,600 |
| 2024-08-05 | 104.24 | 104.41 | 97.970 | 98.060 | 90.914 | 3,951,200 |
| 2024-08-02 | 103.59 | 104.35 | 99.720 | 101.79 | 94.372 | 4,453,700 |
| 2024-08-01 | 98.390 | 101.37 | 98.010 | 101.24 | 93.862 | 4,628,700 |
| 2024-07-31 | 98.920 | 98.920 | 97.290 | 98.120 | 90.969 | 4,727,100 |
| 2024-07-30 | 96.010 | 98.180 | 96.000 | 98.140 | 90.988 | 3,978,800 |
| 2024-07-29 | 96.630 | 97.420 | 95.700 | 97.070 | 89.996 | 2,356,300 |
| 2024-07-26 | 96.350 | 96.850 | 95.800 | 96.450 | 89.421 | 2,275,100 |
| 2024-07-25 | 95.860 | 97.320 | 95.180 | 95.840 | 88.855 | 3,340,200 |
| 2024-07-24 | 94.290 | 95.570 | 93.780 | 95.020 | 88.095 | 2,523,400 |
| 2024-07-23 | 94.200 | 94.240 | 93.350 | 93.640 | 86.816 | 3,048,900 |
| 2024-07-22 | 93.440 | 94.660 | 93.100 | 94.350 | 87.474 | 2,754,600 |
| 2024-07-19 | 93.810 | 93.810 | 92.580 | 93.140 | 86.352 | 2,072,800 |
| 2024-07-18 | 93.250 | 94.720 | 93.060 | 93.490 | 86.677 | 1,976,800 |
| 2024-07-17 | 92.080 | 94.180 | 92.020 | 93.520 | 86.704 | 3,277,600 |
| 2024-07-16 | 91.580 | 92.010 | 91.180 | 91.850 | 85.156 | 1,853,300 |
| 2024-07-15 | 89.900 | 90.960 | 89.840 | 90.940 | 84.312 | 2,678,900 |
| 2024-07-12 | 91.250 | 91.800 | 90.620 | 90.960 | 84.331 | 2,431,800 |
| 2024-07-11 | 88.700 | 90.980 | 88.610 | 90.840 | 84.220 | 2,690,700 |
| 2024-07-10 | 88.000 | 88.300 | 87.510 | 88.250 | 81.819 | 1,845,500 |
| 2024-07-09 | 86.980 | 87.840 | 86.830 | 87.690 | 81.299 | 1,994,500 |
| 2024-07-08 | 87.900 | 87.910 | 87.000 | 87.110 | 80.762 | 2,059,000 |
| 2024-07-05 | 87.690 | 88.480 | 87.300 | 87.860 | 81.457 | 1,260,600 |
| 2024-07-03 | 87.720 | 88.670 | 87.480 | 87.560 | 81.179 | 1,154,400 |
| 2024-07-02 | 87.510 | 88.080 | 87.110 | 87.620 | 81.234 | 2,007,300 |
| 2024-07-01 | 88.220 | 88.840 | 87.030 | 87.280 | 80.919 | 1,427,400 |
| 2024-06-28 | 88.640 | 88.750 | 87.550 | 87.740 | 81.346 | 3,685,900 |
| 2024-06-27 | 86.840 | 88.360 | 86.840 | 88.300 | 81.865 | 3,586,100 |
| 2024-06-26 | 86.500 | 87.340 | 85.930 | 87.160 | 80.808 | 1,693,700 |
| 2024-06-25 | 87.890 | 88.250 | 86.700 | 86.890 | 80.558 | 1,702,000 |
| 2024-06-24 | 87.550 | 88.460 | 87.160 | 88.140 | 81.717 | 3,737,300 |
| 2024-06-21 | 87.490 | 88.650 | 86.970 | 87.050 | 80.706 | 5,915,000 |
| 2024-06-20 | 87.370 | 88.570 | 87.280 | 87.880 | 81.476 | 3,058,200 |
| 2024-06-18 | 87.580 | 88.170 | 87.120 | 87.550 | 81.170 | 1,826,000 |
| 2024-06-17 | 87.400 | 88.600 | 86.890 | 87.750 | 81.355 | 1,856,000 |
| 2024-06-14 | 87.390 | 88.070 | 87.020 | 88.000 | 81.587 | 1,401,600 |
| 2024-06-13 | 87.660 | 88.410 | 87.110 | 87.900 | 81.494 | 2,099,500 |
| 2024-06-12 | 89.430 | 89.430 | 87.380 | 87.960 | 81.550 | 1,864,500 |
| 2024-06-11 | 88.010 | 88.840 | 87.530 | 88.410 | 81.967 | 2,670,100 |
| 2024-06-10 | 87.880 | 88.900 | 87.370 | 88.550 | 82.097 | 2,214,700 |
| 2024-06-07 | 87.770 | 89.090 | 87.740 | 88.300 | 81.865 | 1,740,900 |
| 2024-06-06 | 89.080 | 90.250 | 88.630 | 88.700 | 82.236 | 2,421,300 |
| 2024-06-05 | 90.000 | 90.120 | 88.740 | 88.950 | 82.468 | 2,326,600 |
| 2024-06-04 | 89.850 | 91.000 | 89.610 | 90.380 | 83.793 | 2,149,000 |
| 2024-06-03 | 90.160 | 90.540 | 89.670 | 90.080 | 83.515 | 2,913,800 |
| 2024-05-31 | 88.250 | 90.320 | 88.040 | 90.250 | 83.673 | 5,511,600 |
| 2024-05-30 | 87.800 | 88.270 | 87.190 | 88.160 | 81.735 | 2,228,800 |
| 2024-05-29 | 87.700 | 87.960 | 86.970 | 87.470 | 81.095 | 2,438,900 |
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.