American Electric Power Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	84.620	85.440	84.380	84.950	77.994	4,358,300
2024-03-01	85.200	85.200	83.030	84.990	78.031	9,446,200
2024-02-29	84.000	85.220	83.580	85.190	78.214	10,228,500
2024-02-28	83.090	83.750	82.570	83.320	76.497	6,342,100
2024-02-27	83.590	84.160	81.510	84.070	77.186	7,562,500
2024-02-26	82.180	82.310	80.750	80.770	74.156	4,705,300
2024-02-23	82.000	82.910	81.720	82.450	75.699	2,765,900
2024-02-22	82.050	82.510	81.440	82.000	75.285	4,129,900
2024-02-21	81.590	82.620	81.230	82.560	75.800	4,162,600
2024-02-20	81.590	82.270	80.740	80.880	74.257	4,043,200
2024-02-16	81.270	81.990	80.680	81.350	74.689	6,292,700
2024-02-15	79.060	81.670	79.020	81.360	74.698	6,648,500
2024-02-14	78.850	79.130	78.070	78.800	72.347	3,365,100
2024-02-13	79.340	79.540	77.510	78.780	72.329	7,370,200
2024-02-12	76.570	77.720	76.310	77.590	71.237	2,507,000
2024-02-09	75.730	76.730	75.560	76.660	70.383	2,710,300
2024-02-08	76.120	76.300	75.220	75.940	69.722	3,293,500
2024-02-07	77.540	77.700	76.770	77.330	70.190	3,087,100
2024-02-06	76.760	77.470	76.410	77.230	70.099	3,208,300
2024-02-05	77.900	77.940	76.740	76.800	69.709	2,819,400
2024-02-02	78.940	79.320	77.780	78.630	71.370	2,947,000
2024-02-01	78.010	79.740	77.580	79.690	72.332	2,762,500
2024-01-31	79.090	79.920	77.550	78.140	70.925	3,642,000
2024-01-30	78.010	78.930	77.520	78.440	71.197	2,514,100
2024-01-29	77.850	78.600	77.160	78.380	71.143	2,307,200
2024-01-26	78.090	78.700	77.610	77.840	70.653	2,446,800
2024-01-25	78.040	78.280	77.040	78.090	70.880	3,183,600
2024-01-24	78.700	78.940	76.820	76.990	69.881	5,085,800
2024-01-23	77.380	78.250	77.010	78.110	70.898	3,808,500
2024-01-22	77.530	78.240	76.700	77.260	70.126	2,971,000
2024-01-19	78.240	78.490	77.040	77.700	70.526	4,301,600
2024-01-18	79.250	79.500	77.960	78.200	70.980	6,144,800
2024-01-17	80.640	81.090	79.090	79.730	72.368	4,394,900
2024-01-16	81.000	81.530	80.670	80.980	73.503	6,900,500
2024-01-12	80.860	81.750	80.580	81.490	73.966	4,672,800
2024-01-11	81.390	81.720	79.920	80.400	72.976	3,574,600
2024-01-10	83.870	83.960	82.490	82.540	74.919	3,053,400
2024-01-09	84.020	84.490	83.670	84.130	76.362	2,922,800
2024-01-08	83.770	84.560	83.620	84.510	76.707	2,471,800
2024-01-05	83.130	84.540	82.980	84.070	76.308	2,463,900
2024-01-04	83.330	83.980	83.060	83.390	75.690	3,155,500
2024-01-03	83.630	83.720	82.860	83.380	75.681	2,915,600
2024-01-02	81.000	83.340	80.810	83.180	75.500	3,429,100
2023-12-29	81.050	81.310	80.460	81.220	73.721	2,476,500
2023-12-28	80.460	81.410	80.350	81.330	73.821	2,164,900
2023-12-27	80.710	80.870	80.230	80.810	73.349	2,608,500
2023-12-26	80.500	81.070	80.360	80.730	73.276	1,750,600
2023-12-22	80.570	81.420	80.340	80.380	72.958	2,775,000
2023-12-21	80.630	80.820	79.450	80.040	72.650	4,092,600
2023-12-20	82.050	82.490	80.290	80.320	72.904	3,402,200
2023-12-19	82.070	82.310	81.580	82.130	74.547	2,351,100
2023-12-18	82.240	82.920	81.500	81.730	74.184	3,329,000
2023-12-15	82.510	83.580	81.910	82.230	74.637	10,926,100
2023-12-14	83.920	84.690	83.170	83.330	75.636	6,941,500
2023-12-13	80.200	83.690	79.850	83.570	75.854	4,082,200
2023-12-12	80.600	80.660	79.600	80.000	72.613	3,096,800
2023-12-11	79.820	80.760	79.510	80.490	73.058	3,711,600
2023-12-08	80.120	80.440	79.230	79.640	72.287	2,708,000
2023-12-07	80.500	81.000	79.830	80.200	72.795	2,820,000
2023-12-06	79.960	80.480	79.570	80.360	72.940	2,927,900

← NewerPage 12 of 79 · 4,730 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.