American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	89.500	90.310	88.910	89.180	75.200	3,296,300
2022-01-05	88.660	90.290	88.660	89.470	75.444	3,343,300
2022-01-04	88.500	89.940	88.500	88.650	74.753	2,349,200
2022-01-03	88.630	88.770	87.530	88.610	74.719	2,661,600
2021-12-31	88.640	89.220	88.300	88.970	75.023	1,520,800
2021-12-30	88.640	88.760	87.990	88.690	74.786	1,288,900
2021-12-29	88.370	88.680	88.100	88.580	74.694	1,170,700
2021-12-28	87.250	88.300	87.250	88.210	74.382	1,507,500
2021-12-27	86.500	87.190	86.270	87.080	73.429	1,609,800
2021-12-23	86.520	86.990	86.330	86.520	72.957	1,553,100
2021-12-22	86.300	87.050	86.220	86.620	73.041	1,776,400
2021-12-21	87.640	87.760	86.270	86.750	73.151	2,813,500
2021-12-20	85.860	87.330	85.540	87.230	73.555	3,349,500
2021-12-17	87.590	88.240	86.400	86.540	72.974	5,325,600
2021-12-16	87.140	88.390	87.020	88.000	74.205	3,521,600
2021-12-15	85.330	87.420	85.230	87.230	73.555	3,894,500
2021-12-14	85.240	85.550	84.590	85.130	71.785	2,341,100
2021-12-13	83.920	85.480	83.900	84.980	71.658	3,664,800
2021-12-10	84.110	84.250	83.590	83.990	70.823	1,955,900
2021-12-09	83.970	84.120	83.160	83.520	70.427	2,441,400
2021-12-08	83.790	84.580	83.460	84.020	70.849	2,343,100
2021-12-07	83.190	84.020	82.670	83.910	70.756	3,601,900
2021-12-06	82.970	84.670	82.840	83.490	70.402	3,864,700
2021-12-03	81.990	82.570	81.030	82.340	69.432	2,809,100
2021-12-02	80.860	82.200	80.490	81.310	68.563	3,442,200
2021-12-01	81.570	82.530	80.220	80.280	67.695	3,494,100
2021-11-30	83.210	83.210	80.680	81.050	68.344	4,122,300
2021-11-29	82.710	83.760	82.190	83.310	70.250	2,899,200
2021-11-26	83.520	83.950	82.290	82.550	69.609	1,636,800
2021-11-24	84.760	84.760	83.700	83.820	70.680	2,539,200
2021-11-23	84.450	84.870	83.590	84.310	71.093	2,166,000
2021-11-22	83.310	85.060	82.960	84.300	71.085	3,014,900
2021-11-19	83.020	83.680	82.630	83.380	70.309	2,477,700
2021-11-18	83.230	83.360	82.490	82.820	69.837	2,123,000
2021-11-17	82.410	83.310	82.120	83.240	70.191	2,146,900
2021-11-16	82.900	83.180	82.400	82.560	69.617	1,881,200
2021-11-15	82.250	82.900	81.810	82.880	69.887	2,099,100
2021-11-12	82.440	82.580	81.900	82.020	69.162	2,061,000
2021-11-11	84.180	84.180	82.120	82.610	69.660	2,882,700
2021-11-10	83.550	84.320	83.480	84.180	70.983	4,234,900
2021-11-09	83.390	83.940	82.960	83.040	70.022	3,267,300
2021-11-08	85.160	85.190	83.550	83.900	70.090	4,155,000
2021-11-05	84.350	85.570	84.200	85.040	71.042	1,940,100
2021-11-04	84.930	85.200	82.800	83.890	70.081	2,690,200
2021-11-03	85.300	85.870	84.360	84.930	70.950	2,067,900
2021-11-02	85.210	85.540	84.310	85.300	71.259	2,071,400
2021-11-01	84.700	85.320	84.410	85.130	71.117	2,079,500
2021-10-29	84.710	85.250	84.130	84.710	70.766	2,897,600
2021-10-28	84.300	85.000	83.520	84.710	70.766	2,523,700
2021-10-27	85.740	85.740	84.080	84.300	70.424	3,768,600
2021-10-26	84.810	85.340	84.400	84.420	70.524	2,829,300
2021-10-25	85.570	85.660	84.580	84.670	70.733	1,814,100
2021-10-22	85.520	85.850	85.150	85.580	71.493	1,770,500
2021-10-21	84.790	85.300	84.590	85.200	71.176	1,736,700
2021-10-20	84.200	85.320	84.120	84.900	70.925	2,330,900
2021-10-19	83.420	83.990	83.190	83.800	70.006	2,224,000
2021-10-18	83.250	83.310	82.340	82.990	69.329	2,002,000
2021-10-15	84.000	84.400	83.210	83.490	69.747	1,849,000
2021-10-14	83.910	84.270	83.520	84.050	70.215	2,252,200
2021-10-13	82.740	83.520	81.850	83.460	69.722	2,131,300

← NewerPage 21 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.