American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	132.34	135.16	132.34	134.92	133.90	3,417,200
2026-07-22	131.70	133.28	131.15	133.07	132.06	2,862,900
2026-07-21	130.50	131.18	129.51	130.48	129.49	3,885,100
2026-07-20	132.65	133.60	130.56	131.05	130.06	3,054,400
2026-07-17	135.39	135.67	131.78	132.14	131.14	4,315,000
2026-07-16	132.10	134.06	131.73	133.13	132.12	3,856,300
2026-07-15	134.46	135.00	132.37	132.50	131.50	3,321,700
2026-07-14	135.74	136.60	134.54	134.94	133.92	4,535,900
2026-07-13	135.57	136.52	135.09	135.63	134.61	3,459,700
2026-07-10	133.84	135.55	133.84	135.43	134.41	3,220,900
2026-07-09	135.90	136.52	133.52	133.85	132.84	5,548,900
2026-07-08	137.64	138.23	135.54	135.90	134.87	3,592,600
2026-07-07	137.52	140.58	137.29	137.53	136.49	3,676,700
2026-07-06	137.89	138.46	135.23	135.98	134.95	7,295,000
2026-07-02	135.88	138.60	135.66	138.51	137.46	8,802,800
2026-07-01	136.87	137.36	134.47	135.05	134.03	4,974,900
2026-06-30	137.00	138.02	136.12	136.81	135.78	6,677,300
2026-06-29	139.03	139.33	136.56	137.97	136.93	6,770,600
2026-06-26	138.03	139.08	137.60	138.69	137.64	8,131,900
2026-06-25	135.23	137.54	135.01	137.00	135.96	4,483,400
2026-06-24	134.22	135.50	132.92	134.96	133.94	6,011,400
2026-06-23	131.43	134.05	130.25	133.74	132.73	10,421,600
2026-06-22	128.19	130.88	127.94	130.30	129.32	6,591,600
2026-06-18	128.66	129.65	126.98	127.69	126.73	10,158,200
2026-06-17	128.78	130.07	127.32	128.27	127.30	6,105,000
2026-06-16	129.81	131.26	129.13	129.75	128.77	5,199,800
2026-06-15	128.32	130.05	127.60	129.31	128.33	5,285,800
2026-06-12	128.60	129.51	128.00	129.23	128.25	4,155,800
2026-06-11	128.61	130.01	128.29	128.48	127.51	4,625,600
2026-06-10	128.47	128.94	127.05	128.53	127.56	5,817,600
2026-06-09	126.62	128.38	126.08	127.76	126.79	5,571,800
2026-06-08	129.08	129.44	126.40	126.77	125.81	5,405,800
2026-06-05	128.50	130.22	128.21	129.14	128.16	3,544,500
2026-06-04	127.37	127.97	125.96	127.79	126.82	4,821,300
2026-06-03	127.20	129.59	126.26	126.31	125.36	4,951,800
2026-06-02	124.21	127.15	124.00	127.11	126.15	4,360,900
2026-06-01	125.67	125.67	123.74	123.79	122.85	3,274,200
2026-05-29	127.64	127.89	126.14	126.67	125.71	5,664,300
2026-05-28	129.57	129.77	126.70	127.76	126.79	4,532,800
2026-05-27	130.10	131.00	129.38	129.57	128.59	3,182,700
2026-05-26	131.94	132.12	130.52	130.90	129.91	5,996,400
2026-05-22	129.66	131.75	129.58	131.59	130.60	3,280,600
2026-05-21	128.94	129.82	128.25	129.61	128.63	5,244,600
2026-05-20	129.50	129.93	128.51	128.87	127.90	5,812,900
2026-05-19	127.00	129.04	126.27	128.92	127.95	4,494,500
2026-05-18	125.93	127.84	124.99	127.68	126.72	5,462,900
2026-05-15	127.90	128.01	124.68	125.15	124.20	9,225,500
2026-05-14	127.58	128.64	127.49	128.60	127.63	6,382,500
2026-05-13	126.93	128.48	126.15	127.95	126.98	15,607,600
2026-05-12	130.62	132.25	129.44	131.94	130.94	2,756,500
2026-05-11	130.75	131.77	130.10	130.70	129.71	3,179,200
2026-05-08	131.21	132.08	130.10	130.16	129.18	2,660,200
2026-05-07	131.64	132.80	131.33	131.76	129.82	3,107,200
2026-05-06	136.57	136.60	132.50	132.56	130.61	4,245,700
2026-05-05	138.49	139.44	136.22	137.04	135.02	4,078,200
2026-05-04	136.15	137.04	134.15	134.66	132.68	3,314,600
2026-05-01	136.87	138.49	136.22	136.91	134.90	2,390,100
2026-04-30	135.23	137.68	134.99	137.11	135.09	3,691,300
2026-04-29	135.12	136.07	134.18	134.44	132.46	2,912,700
2026-04-28	136.29	136.58	135.05	135.59	133.60	2,367,900

← NewerPage 2 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.