American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	83.500	84.310	83.030	83.610	74.265	2,287,500
2023-06-13	83.200	83.670	82.850	83.130	73.839	2,907,600
2023-06-12	83.680	83.890	83.220	83.690	74.336	2,981,400
2023-06-09	84.680	84.960	83.550	83.680	74.327	3,019,600
2023-06-08	85.120	85.120	83.900	84.680	75.215	3,349,100
2023-06-07	83.620	84.800	82.920	84.580	75.126	2,763,900
2023-06-06	83.500	84.130	82.900	83.440	74.114	2,953,500
2023-06-05	83.770	84.760	83.530	84.000	74.611	2,349,400
2023-06-02	81.540	84.020	81.210	83.450	74.123	3,066,200
2023-06-01	83.340	83.400	81.460	82.020	72.853	2,995,700
2023-05-31	81.910	83.490	81.530	83.120	73.830	3,091,100
2023-05-30	82.240	82.510	81.320	81.790	72.648	3,346,100
2023-05-26	82.320	82.520	81.320	82.250	73.057	3,387,100
2023-05-25	84.370	84.450	81.500	82.500	73.279	4,953,100
2023-05-24	85.790	86.400	85.120	85.170	75.651	1,767,900
2023-05-23	86.130	86.830	85.880	86.000	76.388	1,812,100
2023-05-22	87.160	87.430	86.290	86.410	76.752	1,458,000
2023-05-19	86.740	87.460	86.450	86.560	76.885	2,117,100
2023-05-18	86.470	86.760	85.740	86.640	76.956	2,595,400
2023-05-17	88.170	88.220	86.330	87.070	77.338	2,674,900
2023-05-16	90.230	90.330	88.020	88.090	78.244	2,482,900
2023-05-15	91.990	92.100	89.610	90.090	80.021	2,788,600
2023-05-12	91.420	91.930	91.030	91.660	81.415	3,314,600
2023-05-11	91.420	91.790	90.190	90.680	80.545	1,676,800
2023-05-10	91.520	92.020	90.700	91.720	81.468	1,657,500
2023-05-09	91.000	91.320	90.260	91.100	80.918	2,026,700
2023-05-08	92.060	92.880	91.440	92.140	81.104	2,476,700
2023-05-05	90.920	92.260	90.750	92.110	81.078	3,328,700
2023-05-04	90.610	92.380	89.660	91.440	80.488	2,365,100
2023-05-03	91.740	92.140	90.670	90.870	79.986	1,998,400
2023-05-02	92.750	92.890	90.730	91.280	80.347	2,134,300
2023-05-01	92.300	93.560	92.020	92.650	81.553	3,046,300
2023-04-28	92.620	93.290	91.420	92.420	81.351	2,621,600
2023-04-27	92.360	93.220	92.230	92.810	81.694	2,004,700
2023-04-26	93.730	94.220	92.010	92.250	81.201	1,998,900
2023-04-25	94.220	94.730	94.060	94.380	83.076	1,642,500
2023-04-24	93.690	94.480	93.240	94.240	82.953	2,197,400
2023-04-21	94.080	94.400	93.320	93.920	82.671	2,506,900
2023-04-20	93.790	94.020	93.100	93.510	82.310	2,099,700
2023-04-19	92.950	93.550	92.680	93.540	82.337	1,622,000
2023-04-18	93.410	93.410	92.060	92.470	81.395	2,070,900
2023-04-17	93.050	93.600	92.380	93.290	82.117	1,632,000
2023-04-14	92.950	93.220	92.100	92.500	81.421	1,994,100
2023-04-13	93.900	94.190	92.080	93.970	82.715	2,062,200
2023-04-12	94.600	94.860	93.850	94.260	82.970	2,434,300
2023-04-11	94.540	94.700	93.700	94.340	83.041	2,682,600
2023-04-10	94.510	94.750	93.380	94.440	83.129	1,977,400
2023-04-06	95.330	96.050	93.920	94.890	83.525	2,991,500
2023-04-05	91.820	94.910	91.740	94.540	83.217	4,232,600
2023-04-04	90.680	91.340	90.400	91.170	80.250	3,146,900
2023-04-03	90.470	91.620	90.110	90.900	80.013	2,926,200
2023-03-31	90.850	91.140	90.310	90.990	80.092	2,210,600
2023-03-30	90.390	91.180	88.580	90.430	79.599	3,617,600
2023-03-29	89.290	90.120	89.210	90.100	79.309	3,185,900
2023-03-28	88.530	89.890	88.460	88.930	78.279	2,158,900
2023-03-27	89.440	89.870	88.410	88.550	77.944	1,919,000
2023-03-24	85.650	89.110	85.530	89.090	78.420	2,527,200
2023-03-23	86.810	87.530	85.210	85.410	75.180	3,862,100
2023-03-22	88.760	89.450	86.810	86.850	76.448	3,156,000
2023-03-21	91.690	91.790	87.730	88.900	78.252	4,532,000

← NewerPage 15 of 21 · 1,255 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.