American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	94.030	94.360	93.290	93.670	81.694	1,975,400
2022-12-19	94.100	95.140	93.470	94.000	81.982	3,337,000
2022-12-16	94.920	94.920	92.810	94.570	82.479	6,084,100
2022-12-15	98.340	98.520	95.320	95.570	83.351	6,069,100
2022-12-14	98.990	100.28	97.980	98.490	85.898	3,048,300
2022-12-13	99.770	100.32	97.510	98.620	86.011	4,842,800
2022-12-12	97.320	98.590	96.360	98.550	85.950	2,132,700
2022-12-09	97.770	97.930	96.350	96.580	84.232	2,552,300
2022-12-08	96.530	98.290	96.350	97.720	85.226	3,735,000
2022-12-07	97.470	98.640	96.270	96.670	84.310	6,140,700
2022-12-06	94.340	96.640	94.210	96.370	84.049	4,255,100
2022-12-05	94.530	94.930	94.110	94.520	82.435	2,496,000
2022-12-02	95.270	95.400	94.500	95.120	82.958	3,492,000
2022-12-01	97.740	98.210	95.980	96.480	84.145	2,846,500
2022-11-30	94.570	96.880	93.970	96.800	84.424	4,346,800
2022-11-29	94.600	94.880	94.010	94.650	82.549	2,044,500
2022-11-28	97.160	97.280	93.990	95.220	83.046	4,529,100
2022-11-25	95.350	95.810	94.950	95.470	83.264	1,252,000
2022-11-23	93.710	95.210	93.430	95.130	82.967	3,323,000
2022-11-22	93.610	94.700	93.040	93.710	81.729	3,286,800
2022-11-21	91.420	93.330	91.340	93.150	81.240	3,150,700
2022-11-18	89.680	91.590	89.680	91.280	79.609	4,318,800
2022-11-17	89.050	89.530	88.510	89.070	77.682	2,587,800
2022-11-16	89.730	90.600	89.510	89.740	78.266	3,294,700
2022-11-15	89.720	90.580	88.050	89.220	77.813	4,912,300
2022-11-14	90.330	90.590	88.460	88.660	77.324	3,045,700
2022-11-11	91.270	91.930	89.150	89.980	78.476	3,966,700
2022-11-10	90.330	91.980	88.940	91.800	80.063	4,114,900
2022-11-09	88.310	88.800	87.630	87.820	76.592	2,932,000
2022-11-08	88.060	89.620	88.000	89.250	77.115	2,959,600
2022-11-07	89.840	89.840	86.680	88.000	76.035	3,038,600
2022-11-04	88.820	89.680	87.720	89.570	77.392	3,304,300
2022-11-03	87.770	89.580	87.230	88.680	76.623	4,020,800
2022-11-02	88.510	90.640	88.170	88.210	76.216	3,166,600
2022-11-01	88.100	89.200	87.620	88.530	76.493	4,169,800
2022-10-31	89.350	89.390	87.360	87.920	75.966	4,104,000
2022-10-28	87.560	89.560	87.560	89.400	77.245	2,633,900
2022-10-27	86.170	89.320	86.150	87.180	75.327	2,740,500
2022-10-26	88.000	88.610	87.240	87.450	75.560	2,197,600
2022-10-25	86.050	87.560	85.990	87.420	75.534	2,580,000
2022-10-24	86.480	86.990	85.250	86.000	74.307	2,141,900
2022-10-21	84.110	86.160	83.410	85.630	73.987	2,278,600
2022-10-20	86.290	86.290	83.540	83.930	72.518	3,165,500
2022-10-19	85.470	86.340	85.050	85.900	74.221	1,806,500
2022-10-18	85.960	86.860	85.340	86.580	74.808	2,612,300
2022-10-17	84.800	86.060	84.730	85.050	73.486	3,606,400
2022-10-14	85.340	86.170	83.140	83.520	72.164	4,001,200
2022-10-13	80.800	85.040	80.300	84.780	73.253	4,047,100
2022-10-12	84.870	84.870	81.670	81.740	70.626	2,552,800
2022-10-11	84.310	86.190	84.180	84.870	73.331	3,921,000
2022-10-10	83.250	84.990	83.220	84.450	72.968	4,127,900
2022-10-07	84.550	84.880	82.570	82.990	71.706	3,717,000
2022-10-06	87.480	87.660	84.190	84.510	73.020	4,211,100
2022-10-05	89.470	89.640	87.390	87.700	75.776	3,296,800
2022-10-04	88.570	91.180	88.370	90.660	78.333	5,094,100
2022-10-03	87.700	89.130	87.140	88.230	76.234	6,209,900
2022-09-30	89.650	90.000	86.080	86.450	74.696	5,127,200
2022-09-29	93.720	93.720	88.830	89.070	76.960	3,429,200
2022-09-28	93.890	94.160	92.650	93.560	80.839	3,419,200
2022-09-27	95.880	95.950	92.680	92.860	80.234	2,924,100

← NewerPage 17 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.