American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	80.210	80.350	79.010	79.310	71.987	2,914,600
2023-12-04	79.960	80.970	79.670	80.130	72.731	3,448,900
2023-12-01	79.830	80.770	79.330	80.510	73.076	2,785,100
2023-11-30	79.270	79.640	78.770	79.550	72.205	3,756,500
2023-11-29	80.060	80.280	79.020	79.220	71.905	2,992,600
2023-11-28	78.500	80.210	78.180	79.730	72.368	3,412,100
2023-11-27	78.610	78.840	77.740	78.540	71.288	2,677,800
2023-11-24	78.450	78.500	77.830	78.500	71.252	1,140,200
2023-11-22	78.000	78.280	77.470	78.250	71.025	2,499,700
2023-11-21	77.480	78.170	76.760	78.040	70.834	3,613,200
2023-11-20	77.000	77.460	75.930	77.190	70.063	3,499,800
2023-11-17	77.720	77.910	76.870	77.390	70.244	3,507,100
2023-11-16	77.480	78.080	76.900	77.380	70.235	4,380,100
2023-11-15	77.280	78.440	76.440	76.530	69.464	3,404,700
2023-11-14	76.750	77.990	76.620	77.410	70.263	3,836,900
2023-11-13	77.290	77.590	74.970	75.020	68.093	4,549,900
2023-11-10	77.780	78.120	77.130	77.700	70.526	3,478,900
2023-11-09	77.630	78.370	77.040	77.260	70.126	2,985,500
2023-11-08	78.460	78.620	77.220	78.150	70.135	3,013,600
2023-11-07	79.190	79.720	78.680	78.850	70.764	3,786,900
2023-11-06	79.770	80.130	78.830	79.250	71.123	3,372,400
2023-11-03	80.190	81.080	79.600	79.720	71.544	4,149,800
2023-11-02	76.200	80.200	76.200	79.240	71.114	5,569,300
2023-11-01	75.690	76.960	74.730	76.480	68.637	4,065,600
2023-10-31	75.710	75.850	74.930	75.540	67.793	4,095,900
2023-10-30	75.130	75.970	74.370	75.410	67.676	3,668,400
2023-10-27	75.500	76.000	74.670	74.930	67.246	2,876,300
2023-10-26	75.530	76.620	75.380	75.770	68.000	3,264,200
2023-10-25	74.620	75.620	74.380	75.360	67.632	4,912,700
2023-10-24	73.840	74.950	73.750	74.740	67.075	3,068,900
2023-10-23	72.640	74.300	72.010	73.350	65.828	3,844,700
2023-10-20	74.370	75.160	73.280	73.350	65.828	3,270,200
2023-10-19	74.990	75.590	74.290	74.420	66.788	2,770,600
2023-10-18	75.600	76.170	74.600	75.170	67.461	2,850,500
2023-10-17	75.600	76.410	75.160	75.670	67.910	2,236,700
2023-10-16	74.830	76.760	74.370	76.060	68.260	4,907,800
2023-10-13	73.950	74.790	73.570	74.470	66.833	2,809,400
2023-10-12	74.770	74.850	72.700	73.480	65.944	3,803,200
2023-10-11	74.870	75.430	74.140	75.280	67.560	2,388,500
2023-10-10	73.660	74.300	73.440	74.230	66.617	5,050,400
2023-10-09	72.500	73.690	72.140	73.660	66.106	3,391,900
2023-10-06	70.510	72.290	69.380	72.190	64.787	4,584,500
2023-10-05	73.080	73.160	70.230	71.330	64.015	8,103,100
2023-10-04	72.880	73.540	71.950	73.290	65.774	4,031,700
2023-10-03	71.030	73.090	69.880	72.810	65.343	5,808,600
2023-10-02	74.640	74.960	71.040	71.840	64.473	6,352,000
2023-09-29	75.240	75.890	74.430	75.220	67.506	3,419,100
2023-09-28	76.200	76.370	74.230	74.670	67.012	3,162,400
2023-09-27	76.340	76.520	74.880	75.860	68.080	3,455,500
2023-09-26	78.540	78.540	76.210	76.340	68.511	2,910,000
2023-09-25	78.840	79.080	77.880	78.680	70.611	2,229,000
2023-09-22	79.460	79.800	79.040	79.170	71.051	2,515,600
2023-09-21	80.390	80.920	79.610	79.880	71.688	3,163,300
2023-09-20	80.540	81.370	79.920	80.450	72.200	2,073,800
2023-09-19	80.270	80.630	79.860	80.060	71.850	2,238,500
2023-09-18	80.280	80.560	79.480	80.230	72.002	1,650,900
2023-09-15	80.680	81.010	79.980	80.040	71.832	4,598,000
2023-09-14	79.780	80.690	79.730	80.600	72.334	2,779,600
2023-09-13	78.010	79.650	77.990	79.330	71.194	2,936,800
2023-09-12	77.730	78.000	77.240	77.820	69.839	2,681,800

← NewerPage 13 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.