American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	91.160	92.450	90.860	91.760	80.770	2,718,300
2023-03-17	91.630	91.860	90.100	90.700	79.837	8,072,300
2023-03-16	92.200	93.140	90.620	92.010	80.990	4,169,200
2023-03-15	90.170	93.130	89.730	92.590	81.500	4,085,000
2023-03-14	89.840	91.110	89.510	90.250	79.441	2,926,900
2023-03-13	87.800	90.980	87.720	89.380	78.675	4,420,600
2023-03-10	89.160	89.330	87.000	87.530	77.046	2,660,400
2023-03-09	89.780	90.760	88.460	88.760	78.129	2,006,500
2023-03-08	88.940	89.670	88.320	89.300	78.604	2,108,300
2023-03-07	89.570	90.180	88.190	88.630	78.015	3,381,000
2023-03-06	89.000	89.810	88.860	89.370	78.666	1,735,400
2023-03-03	88.090	89.110	87.220	89.090	78.420	2,715,600
2023-03-02	86.100	88.190	85.850	87.990	77.451	2,549,200
2023-03-01	87.620	87.660	85.730	86.360	76.017	2,997,900
2023-02-28	89.480	90.320	87.760	87.970	77.434	3,593,800
2023-02-27	90.990	91.540	89.880	90.070	79.282	2,931,400
2023-02-24	89.440	90.920	89.170	90.430	79.599	3,248,100
2023-02-23	90.210	90.970	88.900	90.710	79.846	3,829,200
2023-02-22	90.390	91.500	90.110	90.820	79.942	3,583,000
2023-02-21	91.480	91.950	90.450	90.850	79.969	2,834,600
2023-02-17	90.640	92.730	90.350	92.410	81.342	3,127,600
2023-02-16	89.990	91.200	89.240	90.700	79.837	2,054,600
2023-02-15	90.250	90.950	89.930	90.920	80.030	1,687,500
2023-02-14	90.880	91.590	89.950	90.480	79.643	1,989,700
2023-02-13	90.650	91.370	90.570	91.090	80.180	3,107,200
2023-02-10	88.940	90.620	88.640	90.550	79.705	2,053,100
2023-02-09	89.740	90.240	88.130	88.480	77.883	2,779,800
2023-02-08	91.770	91.770	90.010	90.380	78.824	2,901,700
2023-02-07	92.080	92.530	90.680	92.280	80.482	3,160,800
2023-02-06	91.940	92.580	91.580	92.500	80.673	2,657,000
2023-02-03	93.960	94.090	90.980	92.110	80.333	2,593,300
2023-02-02	94.650	95.630	93.580	94.550	82.461	2,533,600
2023-02-01	93.220	95.200	92.960	94.650	82.549	3,290,400
2023-01-31	93.090	94.130	91.920	93.960	81.947	3,339,000
2023-01-30	92.930	93.970	92.680	92.870	80.996	2,866,700
2023-01-27	92.690	93.480	92.250	93.070	81.171	1,647,700
2023-01-26	92.110	93.370	91.960	92.990	81.101	2,262,900
2023-01-25	92.440	92.540	91.600	92.350	80.543	2,302,700
2023-01-24	92.350	92.930	91.290	92.700	80.848	2,225,300
2023-01-23	91.930	93.500	91.570	92.660	80.813	2,157,400
2023-01-20	91.240	92.840	90.090	92.170	80.386	3,154,200
2023-01-19	92.300	92.660	91.510	91.630	79.915	1,778,500
2023-01-18	95.120	95.210	92.360	92.450	80.630	3,775,900
2023-01-17	94.780	95.500	94.320	94.860	82.732	2,575,400
2023-01-13	95.650	95.850	94.670	94.840	82.714	3,709,700
2023-01-12	97.580	97.840	96.250	96.410	84.084	2,505,500
2023-01-11	97.250	97.790	97.030	97.630	85.148	5,187,300
2023-01-10	97.610	98.080	96.470	97.280	84.842	3,975,900
2023-01-09	96.410	98.320	96.230	97.950	85.427	2,561,400
2023-01-06	94.760	97.180	94.760	96.530	84.188	2,287,500
2023-01-05	94.840	95.450	93.480	93.780	81.790	2,374,200
2023-01-04	95.270	96.870	94.890	95.520	83.307	1,963,500
2023-01-03	94.900	95.290	93.390	94.870	82.740	1,870,500
2022-12-30	95.900	96.080	94.070	94.950	82.810	1,405,300
2022-12-29	95.930	96.660	95.670	96.010	83.735	1,415,900
2022-12-28	96.490	96.860	95.300	95.360	83.168	1,391,800
2022-12-27	95.970	96.460	95.240	96.290	83.979	1,327,300
2022-12-23	94.250	95.730	94.080	95.690	83.456	1,406,200
2022-12-22	94.950	95.010	92.970	94.470	82.392	3,310,100
2022-12-21	94.060	95.360	93.770	95.340	83.150	2,399,200

← NewerPage 16 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.