American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	77.790	78.540	77.720	77.800	69.821	2,540,400
2023-09-08	77.400	77.860	77.170	77.740	69.767	2,164,200
2023-09-07	77.030	77.930	76.790	77.340	69.409	2,899,600
2023-09-06	75.870	76.580	75.760	76.380	68.547	2,752,300
2023-09-05	77.350	77.410	75.470	76.000	68.206	2,972,500
2023-09-01	78.860	79.040	77.010	77.520	69.570	2,548,200
2023-08-31	79.680	79.830	78.300	78.400	70.360	3,095,900
2023-08-30	79.510	79.840	79.050	79.440	71.293	1,854,800
2023-08-29	79.350	80.030	79.100	79.630	71.464	1,967,700
2023-08-28	79.690	79.960	78.940	79.200	71.078	1,608,300
2023-08-25	79.000	79.810	78.850	79.330	71.194	1,875,700
2023-08-24	79.360	80.470	78.790	78.830	70.746	2,787,100
2023-08-23	79.010	79.470	78.710	79.430	71.284	3,045,300
2023-08-22	78.430	78.920	78.200	78.620	70.557	2,558,200
2023-08-21	79.000	79.170	77.800	78.560	70.503	2,571,300
2023-08-18	78.700	79.260	78.440	79.020	70.916	3,155,200
2023-08-17	79.370	80.010	78.760	78.780	70.701	2,790,500
2023-08-16	79.310	79.900	78.930	79.190	71.069	3,285,900
2023-08-15	79.500	79.640	78.870	79.100	70.988	3,405,700
2023-08-14	81.170	81.170	79.780	80.000	71.796	2,733,100
2023-08-11	81.140	81.580	80.770	81.110	72.792	2,067,300
2023-08-10	81.440	81.990	80.680	81.080	72.765	4,083,600
2023-08-09	80.000	81.140	79.860	80.710	72.433	3,878,100
2023-08-08	80.630	81.070	79.700	80.820	71.787	3,797,400
2023-08-07	81.500	81.990	80.750	80.880	71.840	3,267,100
2023-08-04	82.260	82.860	80.930	81.240	72.160	2,578,500
2023-08-03	84.310	84.430	81.980	81.990	72.826	3,287,300
2023-08-02	83.890	84.840	83.700	84.500	75.055	3,160,800
2023-08-01	84.840	85.010	83.820	84.030	74.638	3,750,000
2023-07-31	85.480	85.740	84.070	84.740	75.269	5,903,600
2023-07-28	85.510	86.720	85.030	85.420	75.873	3,504,000
2023-07-27	87.290	87.650	84.270	85.260	75.730	4,837,900
2023-07-26	87.470	88.850	87.190	87.610	77.818	2,755,700
2023-07-25	87.370	88.250	87.110	87.540	77.756	2,667,600
2023-07-24	87.840	88.090	86.950	87.600	77.809	2,382,200
2023-07-21	87.120	88.310	86.960	87.930	78.102	8,462,300
2023-07-20	85.550	86.930	85.230	86.820	77.116	2,850,700
2023-07-19	84.760	86.110	84.750	85.370	75.828	2,832,100
2023-07-18	85.620	86.370	84.010	84.670	75.206	3,040,900
2023-07-17	86.900	87.000	85.430	85.480	75.926	3,161,600
2023-07-14	87.050	87.580	86.340	87.220	77.471	2,641,600
2023-07-13	87.160	87.520	86.800	87.280	77.525	3,128,200
2023-07-12	86.170	87.530	85.900	87.240	77.489	3,590,200
2023-07-11	84.500	86.120	84.290	86.020	76.406	3,292,100
2023-07-10	84.300	84.920	83.600	84.340	74.913	3,489,000
2023-07-07	84.890	85.030	84.250	84.290	74.869	1,753,600
2023-07-06	85.130	85.630	84.510	85.330	75.793	2,539,200
2023-07-05	85.100	86.480	84.730	85.800	76.210	2,950,900
2023-07-03	84.180	85.380	83.870	85.320	75.784	1,533,400
2023-06-30	83.550	84.360	83.360	84.200	74.789	3,236,400
2023-06-29	81.170	83.670	80.790	83.260	73.954	5,088,900
2023-06-28	83.360	83.460	81.340	81.620	72.497	4,762,100
2023-06-27	83.770	84.000	83.400	83.440	74.114	3,679,100
2023-06-26	83.670	84.340	82.910	83.780	74.416	3,244,300
2023-06-23	85.630	85.630	83.040	83.490	74.158	3,785,300
2023-06-22	85.800	86.050	84.680	85.100	75.588	4,391,300
2023-06-21	84.000	85.500	82.920	85.450	75.899	3,541,800
2023-06-20	84.920	85.510	83.950	84.540	75.091	2,632,900
2023-06-16	84.880	85.540	84.480	84.930	75.437	5,317,200
2023-06-15	84.320	85.090	83.810	84.880	75.393	3,233,300

← NewerPage 14 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.