American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.85	101.09	99.170	100.65	85.612	2,580,800
2022-04-01	99.810	101.62	98.780	101.51	86.343	2,569,100
2022-03-31	99.810	100.67	99.520	99.770	84.863	3,670,600
2022-03-30	98.690	99.440	98.170	99.420	84.566	2,164,100
2022-03-29	97.460	98.810	97.350	98.690	83.945	2,943,100
2022-03-28	96.780	97.620	95.970	97.610	83.026	2,465,400
2022-03-25	96.350	97.390	96.350	96.840	82.371	2,032,200
2022-03-24	96.290	97.190	95.660	96.440	82.031	3,036,600
2022-03-23	95.200	96.480	95.040	96.010	81.665	2,989,400
2022-03-22	94.730	95.600	94.290	95.250	81.019	3,653,900
2022-03-21	94.000	95.400	93.960	94.690	80.542	2,426,000
2022-03-18	94.940	95.340	93.390	94.070	80.015	5,719,000
2022-03-17	95.220	95.970	94.760	94.940	80.755	2,863,600
2022-03-16	95.920	96.000	93.390	95.070	80.866	2,880,000
2022-03-15	95.540	96.160	94.860	96.110	81.750	3,673,700
2022-03-14	95.400	96.350	94.540	94.740	80.585	2,948,400
2022-03-11	96.350	96.830	95.210	95.540	81.265	2,254,900
2022-03-10	94.610	96.220	93.990	95.990	81.648	2,897,900
2022-03-09	95.900	95.900	94.200	95.010	80.815	3,006,200
2022-03-08	97.570	98.080	95.180	95.250	81.019	3,689,900
2022-03-07	96.010	98.150	95.150	97.260	82.728	4,111,300
2022-03-04	93.670	96.390	93.090	96.330	81.937	4,675,100
2022-03-03	91.420	94.690	91.420	93.980	79.938	4,173,700
2022-03-02	89.900	91.490	89.900	91.240	77.608	3,146,500
2022-03-01	90.350	91.680	89.660	90.210	76.732	4,013,000
2022-02-28	88.740	90.890	88.440	90.650	77.106	5,547,300
2022-02-25	87.190	89.570	86.900	89.460	76.094	4,073,700
2022-02-24	87.170	87.210	84.870	86.560	73.627	6,582,000
2022-02-23	85.990	86.180	84.430	84.640	71.994	3,615,400
2022-02-22	85.710	86.650	85.150	85.990	73.142	2,481,200
2022-02-18	85.300	86.370	85.010	85.710	72.904	3,909,500
2022-02-17	85.070	85.880	84.200	85.490	72.717	3,155,000
2022-02-16	85.630	85.930	84.370	85.410	72.649	2,622,900
2022-02-15	86.400	86.810	84.960	85.440	72.674	3,790,700
2022-02-14	87.930	88.050	85.430	86.180	73.304	2,659,100
2022-02-11	87.560	88.650	87.520	87.650	74.554	3,340,500
2022-02-10	88.590	89.000	87.190	87.390	74.333	3,065,100
2022-02-09	90.020	90.120	89.060	89.380	76.026	2,828,700
2022-02-08	90.070	90.540	89.710	90.200	76.060	2,415,300
2022-02-07	88.780	90.380	88.780	89.810	75.731	3,011,400
2022-02-04	89.270	90.290	88.420	89.170	75.191	3,439,600
2022-02-03	90.000	90.600	89.610	90.190	76.051	2,529,800
2022-02-02	88.440	89.990	87.810	89.880	75.790	3,518,800
2022-02-01	89.910	90.130	87.910	88.350	74.500	4,817,000
2022-01-31	89.340	90.490	89.110	90.400	76.228	5,909,000
2022-01-28	89.150	90.290	88.470	90.130	76.001	4,460,800
2022-01-27	89.080	90.520	89.000	89.400	75.385	3,239,000
2022-01-26	88.760	89.800	88.320	88.830	74.905	3,561,600
2022-01-25	88.270	89.660	88.050	88.960	75.014	2,837,900
2022-01-24	90.400	91.180	87.080	89.120	75.149	4,777,200
2022-01-21	90.660	91.660	89.730	89.970	75.866	3,969,900
2022-01-20	90.460	91.030	89.820	89.920	75.824	2,361,500
2022-01-19	90.450	91.070	89.640	90.300	76.144	2,535,000
2022-01-18	90.510	90.820	89.200	90.320	76.161	2,558,800
2022-01-14	91.130	91.310	90.280	90.980	76.717	4,088,400
2022-01-13	90.260	91.580	89.910	90.860	76.616	2,937,700
2022-01-12	89.700	90.410	88.960	90.290	76.136	2,244,200
2022-01-11	90.270	90.630	89.180	89.770	75.697	2,231,600
2022-01-10	90.910	91.430	90.340	90.500	76.313	3,206,500
2022-01-07	88.990	91.270	88.560	90.800	76.566	3,109,600

← NewerPage 20 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.