American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	94.610	96.650	94.490	95.940	82.249	3,046,800
2022-06-29	95.240	95.720	94.800	95.370	81.761	1,700,100
2022-06-28	95.090	96.190	94.780	95.080	81.512	2,318,500
2022-06-27	93.430	95.020	93.210	94.980	81.426	2,910,900
2022-06-24	92.510	93.890	92.420	93.600	80.243	3,647,200
2022-06-23	91.120	92.620	90.830	92.410	79.223	2,991,900
2022-06-22	89.480	91.160	89.470	90.310	77.423	2,632,500
2022-06-21	88.550	90.520	88.450	89.950	77.114	3,197,400
2022-06-17	90.100	90.290	87.630	88.410	75.794	8,000,800
2022-06-16	89.110	89.900	88.260	89.190	76.463	3,908,000
2022-06-15	91.110	91.910	88.690	90.650	77.714	3,954,800
2022-06-14	93.120	93.800	89.360	90.440	77.534	3,482,800
2022-06-13	97.100	97.580	92.610	93.010	79.738	4,241,100
2022-06-10	97.440	99.160	97.010	98.260	84.238	3,003,000
2022-06-09	100.47	101.18	98.170	98.260	84.238	2,279,800
2022-06-08	102.19	102.19	100.25	100.53	86.184	1,814,500
2022-06-07	102.24	102.54	101.11	102.43	87.813	1,461,700
2022-06-06	102.35	102.79	101.53	102.06	87.496	1,499,000
2022-06-03	101.91	102.49	101.63	101.95	87.402	1,682,400
2022-06-02	102.52	102.72	100.01	102.25	87.659	2,261,200
2022-06-01	102.65	102.90	100.88	102.04	87.479	2,234,500
2022-05-31	102.78	103.15	101.19	102.03	87.470	3,319,500
2022-05-27	102.42	103.63	101.90	103.57	88.791	2,713,400
2022-05-26	103.10	103.49	102.48	102.58	87.942	2,574,800
2022-05-25	102.35	102.99	101.75	102.48	87.856	2,393,000
2022-05-24	100.71	102.57	99.910	102.22	87.633	2,534,300
2022-05-23	100.56	101.41	99.590	100.27	85.962	2,485,500
2022-05-20	99.050	99.940	98.190	99.700	85.473	2,925,600
2022-05-19	99.470	99.590	97.570	99.040	84.907	2,749,800
2022-05-18	100.87	101.54	99.560	99.880	85.627	3,580,900
2022-05-17	99.670	100.45	98.050	100.40	86.073	2,521,200
2022-05-16	99.860	100.28	98.990	99.390	85.207	2,142,200
2022-05-13	98.750	99.820	97.890	99.690	85.464	2,270,400
2022-05-12	99.500	100.25	97.180	98.530	84.470	2,905,400
2022-05-11	98.930	101.30	98.780	99.780	85.541	3,331,400
2022-05-10	100.26	101.61	97.960	99.080	84.941	3,174,300
2022-05-09	98.900	100.74	97.800	99.690	85.464	3,170,300
2022-05-06	99.490	100.11	98.660	99.650	84.761	3,291,000
2022-05-05	100.15	101.06	98.720	99.660	84.770	2,680,400
2022-05-04	98.970	100.91	98.590	100.72	85.671	2,987,900
2022-05-03	98.750	100.14	98.070	98.580	83.851	2,844,800
2022-05-02	99.470	100.38	96.990	98.130	83.468	2,652,900
2022-04-29	101.93	102.24	98.820	99.110	84.302	3,589,200
2022-04-28	100.06	102.76	98.450	102.43	87.126	4,355,000
2022-04-27	99.450	100.90	98.200	99.530	84.659	3,436,000
2022-04-26	100.26	101.52	99.200	99.240	84.413	2,050,800
2022-04-25	100.49	101.04	98.530	100.50	85.484	3,140,100
2022-04-22	102.00	102.15	100.12	100.25	85.272	2,426,500
2022-04-21	102.54	103.51	101.95	102.12	86.862	3,004,600
2022-04-20	102.99	103.34	102.26	102.83	87.466	2,335,100
2022-04-19	101.82	102.64	101.53	102.43	87.126	1,892,100
2022-04-18	102.21	102.56	101.09	101.66	86.471	1,818,200
2022-04-14	102.73	102.76	101.87	102.04	86.794	2,188,300
2022-04-13	102.63	102.84	101.29	102.25	86.973	1,737,400
2022-04-12	101.47	103.03	101.02	102.31	87.024	2,493,900
2022-04-11	103.25	103.73	101.14	101.40	86.250	3,621,200
2022-04-08	103.58	104.14	102.70	102.99	87.602	2,180,400
2022-04-07	104.37	104.43	102.53	103.37	87.925	3,226,300
2022-04-06	101.49	104.81	101.27	104.49	88.878	3,364,500
2022-04-05	100.64	102.70	100.64	101.31	86.173	2,235,300

← NewerPage 19 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.