American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	97.350	97.820	94.260	95.630	82.628	3,504,700
2022-09-23	98.150	98.290	96.490	97.740	84.451	2,096,800
2022-09-22	98.300	99.510	98.040	98.880	85.436	1,939,500
2022-09-21	100.44	101.12	98.550	98.570	85.168	2,853,200
2022-09-20	100.78	100.80	98.650	99.760	86.196	2,273,600
2022-09-19	100.15	101.15	99.700	101.11	87.363	2,873,400
2022-09-16	100.37	101.04	99.970	100.36	86.714	5,319,700
2022-09-15	102.95	102.95	99.920	100.19	86.568	3,097,500
2022-09-14	102.20	103.90	102.20	103.32	89.272	1,430,600
2022-09-13	104.34	104.89	101.83	102.20	88.304	3,093,400
2022-09-12	104.71	105.60	104.34	105.18	90.879	1,772,500
2022-09-09	104.65	105.49	103.63	104.71	90.473	2,000,000
2022-09-08	104.04	105.12	103.49	103.98	89.842	2,929,900
2022-09-07	102.18	104.95	102.18	104.74	90.499	2,845,600
2022-09-06	101.20	103.25	101.15	101.56	87.751	2,740,800
2022-09-02	102.74	103.75	100.68	101.09	87.345	2,320,800
2022-09-01	100.25	102.98	100.21	102.38	88.460	2,828,600
2022-08-31	101.44	101.89	100.00	100.20	86.576	3,253,700
2022-08-30	102.89	102.92	100.96	101.34	87.561	1,826,200
2022-08-29	101.45	103.56	100.73	102.93	88.935	1,663,500
2022-08-26	103.59	103.73	101.75	101.82	87.976	2,004,700
2022-08-25	103.11	103.47	102.10	103.38	89.324	1,466,200
2022-08-24	102.64	102.78	101.90	102.66	88.702	1,382,500
2022-08-23	103.49	103.49	102.23	102.70	88.736	1,169,500
2022-08-22	105.00	105.00	103.21	103.41	89.350	2,612,400
2022-08-19	104.28	105.35	103.98	104.94	90.672	2,426,200
2022-08-18	104.59	105.48	104.23	104.37	90.179	2,151,200
2022-08-17	103.82	105.15	103.82	104.33	90.145	1,877,000
2022-08-16	103.88	105.45	103.88	104.46	90.257	2,063,200
2022-08-15	103.78	104.63	103.59	104.56	90.343	2,056,700
2022-08-12	102.12	103.85	101.71	103.78	89.669	3,186,600
2022-08-11	101.30	102.48	100.74	101.20	87.440	2,214,200
2022-08-10	101.11	101.41	100.29	101.34	87.561	2,311,400
2022-08-09	99.500	100.84	99.500	100.57	86.896	1,867,100
2022-08-08	100.44	101.18	99.520	100.08	85.799	2,050,400
2022-08-05	99.940	100.17	98.670	99.460	85.267	2,699,300
2022-08-04	99.470	100.35	99.060	99.950	85.687	2,864,500
2022-08-03	98.370	99.830	96.730	99.590	85.379	2,099,000
2022-08-02	99.100	99.750	98.360	98.460	84.410	2,139,300
2022-08-01	98.280	99.210	97.880	99.100	84.958	2,643,200
2022-07-29	97.370	99.160	97.140	98.560	84.496	5,858,500
2022-07-28	97.100	97.780	95.930	97.620	83.690	2,805,200
2022-07-27	94.830	96.540	94.340	96.290	82.549	2,757,600
2022-07-26	95.720	96.900	95.650	96.420	82.661	2,492,400
2022-07-25	94.520	95.920	94.050	95.800	82.129	2,626,800
2022-07-22	93.540	94.360	93.190	94.350	80.886	1,870,100
2022-07-21	92.460	92.850	92.060	92.790	79.549	2,061,600
2022-07-20	93.860	94.030	92.190	92.710	79.480	2,293,300
2022-07-19	94.290	94.290	93.390	93.590	80.235	2,568,900
2022-07-18	94.970	94.970	93.260	93.370	80.046	2,354,100
2022-07-15	94.470	95.270	93.370	95.220	81.632	2,376,900
2022-07-14	92.450	94.450	92.130	94.270	80.818	2,043,200
2022-07-13	93.450	94.730	93.220	93.900	80.501	2,071,100
2022-07-12	94.910	95.920	93.970	94.370	80.903	1,945,100
2022-07-11	94.260	95.450	93.800	95.010	81.452	1,699,200
2022-07-08	94.850	94.940	93.830	94.340	80.878	1,979,100
2022-07-07	95.270	95.720	94.410	94.520	81.032	2,604,500
2022-07-06	93.760	95.780	93.270	94.800	81.272	2,574,100
2022-07-05	97.620	97.800	92.640	93.580	80.226	3,654,900
2022-07-01	96.000	98.020	95.390	97.950	83.973	2,833,600

← NewerPage 18 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.