American Electric Power Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 87.700 | 87.960 | 86.970 | 87.470 | 81.095 | 2,438,900 |
| 2024-05-28 | 88.700 | 89.520 | 88.320 | 88.620 | 82.162 | 2,648,400 |
| 2024-05-24 | 89.480 | 89.800 | 88.840 | 88.970 | 82.486 | 3,123,500 |
| 2024-05-23 | 91.130 | 91.130 | 89.210 | 89.280 | 82.773 | 2,182,700 |
| 2024-05-22 | 92.070 | 92.450 | 91.340 | 91.480 | 84.813 | 2,361,600 |
| 2024-05-21 | 92.590 | 93.440 | 92.370 | 92.620 | 85.870 | 2,247,500 |
| 2024-05-20 | 92.840 | 92.840 | 92.140 | 92.590 | 85.842 | 1,725,400 |
| 2024-05-17 | 92.260 | 92.800 | 91.800 | 92.670 | 85.916 | 2,908,000 |
| 2024-05-16 | 92.350 | 92.980 | 92.010 | 92.540 | 85.796 | 2,280,500 |
| 2024-05-15 | 91.640 | 92.570 | 91.070 | 91.970 | 85.267 | 2,389,900 |
| 2024-05-14 | 92.010 | 92.020 | 90.380 | 90.790 | 84.173 | 2,467,400 |
| 2024-05-13 | 92.000 | 92.350 | 91.270 | 91.520 | 84.850 | 2,002,100 |
| 2024-05-10 | 91.000 | 91.840 | 90.700 | 91.610 | 84.934 | 3,249,800 |
| 2024-05-09 | 89.330 | 90.980 | 89.320 | 90.950 | 84.322 | 2,465,700 |
| 2024-05-08 | 89.850 | 90.760 | 89.330 | 90.580 | 83.163 | 2,051,800 |
| 2024-05-07 | 89.170 | 89.940 | 88.770 | 89.870 | 82.511 | 3,331,000 |
| 2024-05-06 | 88.760 | 89.190 | 88.200 | 88.810 | 81.538 | 2,354,100 |
| 2024-05-03 | 89.000 | 89.280 | 87.950 | 88.600 | 81.345 | 3,332,400 |
| 2024-05-02 | 88.050 | 88.640 | 87.400 | 88.250 | 81.024 | 2,672,800 |
| 2024-05-01 | 85.760 | 89.360 | 85.700 | 88.150 | 80.932 | 5,344,700 |
| 2024-04-30 | 87.500 | 88.300 | 86.030 | 86.030 | 78.985 | 5,739,100 |
| 2024-04-29 | 85.820 | 86.760 | 85.820 | 86.670 | 79.573 | 2,853,600 |
| 2024-04-26 | 86.860 | 87.040 | 85.240 | 85.260 | 78.278 | 2,975,900 |
| 2024-04-25 | 86.490 | 87.200 | 85.150 | 86.860 | 79.747 | 3,239,600 |
| 2024-04-24 | 84.570 | 86.590 | 84.310 | 86.370 | 79.298 | 3,865,000 |
| 2024-04-23 | 84.400 | 85.690 | 84.280 | 85.560 | 78.554 | 3,562,300 |
| 2024-04-22 | 83.990 | 85.120 | 83.680 | 84.900 | 77.948 | 2,400,800 |
| 2024-04-19 | 82.840 | 84.740 | 82.750 | 84.200 | 77.305 | 5,406,100 |
| 2024-04-18 | 81.470 | 82.800 | 80.770 | 82.560 | 75.800 | 3,544,700 |
| 2024-04-17 | 80.040 | 81.440 | 79.850 | 81.240 | 74.588 | 2,290,800 |
| 2024-04-16 | 80.910 | 81.040 | 79.160 | 79.510 | 72.999 | 3,218,900 |
| 2024-04-15 | 82.390 | 82.530 | 80.540 | 80.910 | 74.285 | 3,137,100 |
| 2024-04-12 | 82.860 | 83.270 | 81.520 | 82.100 | 75.377 | 2,409,400 |
| 2024-04-11 | 83.500 | 83.580 | 82.550 | 82.910 | 76.121 | 1,828,800 |
| 2024-04-10 | 83.560 | 83.970 | 82.410 | 83.290 | 76.470 | 2,872,300 |
| 2024-04-09 | 84.520 | 85.180 | 84.250 | 85.080 | 78.113 | 2,812,500 |
| 2024-04-08 | 83.920 | 84.410 | 83.580 | 84.270 | 77.370 | 1,710,600 |
| 2024-04-05 | 83.450 | 84.230 | 82.400 | 83.950 | 77.076 | 2,432,000 |
| 2024-04-04 | 85.100 | 85.190 | 83.240 | 83.960 | 77.085 | 1,990,600 |
| 2024-04-03 | 85.300 | 85.300 | 84.170 | 84.330 | 77.425 | 1,816,500 |
| 2024-04-02 | 84.200 | 85.660 | 84.020 | 85.210 | 78.233 | 2,065,500 |
| 2024-04-01 | 86.110 | 86.170 | 84.420 | 84.560 | 77.636 | 2,532,600 |
| 2024-03-28 | 84.900 | 86.240 | 84.750 | 86.100 | 79.050 | 3,077,300 |
| 2024-03-27 | 83.000 | 84.830 | 82.790 | 84.800 | 77.856 | 2,908,500 |
| 2024-03-26 | 82.790 | 83.250 | 82.210 | 82.480 | 75.726 | 2,225,100 |
| 2024-03-25 | 82.950 | 83.470 | 82.570 | 82.870 | 76.084 | 1,887,400 |
| 2024-03-22 | 83.350 | 83.420 | 82.460 | 82.950 | 76.158 | 2,374,200 |
| 2024-03-21 | 82.950 | 83.690 | 82.850 | 83.100 | 76.295 | 3,108,800 |
| 2024-03-20 | 83.000 | 84.030 | 82.590 | 82.850 | 76.066 | 5,122,600 |
| 2024-03-19 | 82.120 | 83.520 | 81.920 | 83.320 | 76.497 | 4,138,100 |
| 2024-03-18 | 82.000 | 83.150 | 81.820 | 82.160 | 75.432 | 4,885,700 |
| 2024-03-15 | 81.960 | 82.720 | 81.740 | 82.110 | 75.386 | 6,055,700 |
| 2024-03-14 | 82.620 | 82.900 | 81.120 | 81.860 | 75.157 | 3,828,700 |
| 2024-03-13 | 83.580 | 84.310 | 82.760 | 83.000 | 76.204 | 2,997,600 |
| 2024-03-12 | 83.210 | 83.890 | 82.530 | 83.390 | 76.562 | 2,893,600 |
| 2024-03-11 | 83.260 | 84.430 | 82.930 | 83.730 | 76.874 | 5,094,100 |
| 2024-03-08 | 83.600 | 84.570 | 83.200 | 83.840 | 76.975 | 4,567,800 |
| 2024-03-07 | 84.760 | 85.100 | 84.060 | 84.100 | 77.213 | 3,554,400 |
| 2024-03-06 | 84.750 | 85.030 | 83.860 | 83.920 | 77.048 | 4,095,800 |
| 2024-03-05 | 85.500 | 86.150 | 83.970 | 84.050 | 77.168 | 4,356,500 |
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.